Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olympic Steel Inc (NQ: ZEUS )

53.12 -2.57 (-4.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 4.784 5.016 4.747 5.016 18,874 +0.04(+0.76%)
May 28, 2002 5.053 5.192 4.784 4.978 11,756 -0.17(-3.26%)
May 27, 2002 5.211 5.211 5.099 5.146 5,284 +0.00(+0.00%)
May 24, 2002 5.211 5.211 5.099 5.146 5,284 -0.09(-1.77%)
May 23, 2002 5.239 5.239 4.960 5.239 25,561 +0.09(+1.80%)
May 22, 2002 5.053 5.192 4.914 5.146 8,628 +0.19(+3.74%)
May 21, 2002 4.933 5.052 4.933 4.960 3,667 -0.23(-4.46%)
May 20, 2002 5.099 5.192 4.914 5.192 11,432 +0.09(+1.82%)
May 17, 2002 5.192 5.192 5.099 5.099 2,157 -0.27(-5.01%)
May 16, 2002 5.192 5.192 5.192 5.368 1,186 -0.05(-0.86%)
May 15, 2002 5.239 5.415 5.099 5.415 2,804 +0.18(+3.36%)
May 14, 2002 5.007 5.378 5.007 5.239 4,637 +0.22(+4.42%)
May 13, 2002 5.099 5.099 4.960 5.017 3,019 -0.14(-2.68%)
May 10, 2002 5.146 5.239 5.146 5.155 5,931 -0.17(-3.14%)
May 09, 2002 5.099 5.322 5.099 5.322 5,069 -0.01(-0.17%)
May 08, 2002 5.118 5.378 4.960 5.331 22,757 +0.17(+3.23%)
May 07, 2002 5.266 5.266 5.118 5.164 35,915 -0.09(-1.76%)
May 06, 2002 5.099 5.285 5.099 5.257 34,189 +0.14(+2.72%)
May 03, 2002 5.053 5.137 4.821 5.118 16,393 +0.25(+5.14%)
May 02, 2002 4.914 4.951 4.701 4.868 18,982 -0.19(-3.67%)
May 01, 2002 5.099 5.099 5.008 5.053 3,559 +0.09(+1.87%)
Apr 30, 2002 5.016 5.099 4.914 4.960 10,246 +0.00(+0.00%)
Apr 29, 2002 4.878 5.081 4.878 4.960 15,315 +0.18(+3.68%)
Apr 26, 2002 5.007 5.007 4.784 4.784 5,284 -0.05(-0.94%)
Apr 25, 2002 4.828 4.830 4.828 4.830 1,509 +0.10(+2.14%)
Apr 24, 2002 4.766 4.766 4.729 4.729 215 -0.04(-0.78%)
Apr 23, 2002 4.886 4.886 4.766 4.766 2,049 -0.06(-1.15%)
Apr 22, 2002 5.090 5.099 4.775 4.821 5,500 +0.03(+0.58%)
Apr 19, 2002 4.858 5.099 4.627 4.794 8,520 -0.12(-2.45%)
Apr 18, 2002 4.914 4.970 4.636 4.914 11,971 +0.03(+0.57%)
Apr 17, 2002 4.821 4.914 4.821 4.886 10,138 -0.21(-4.18%)
Apr 16, 2002 5.007 5.099 4.682 5.099 8,089 +0.06(+1.29%)
Apr 15, 2002 4.803 5.035 4.710 5.035 12,726 +0.07(+1.50%)
Apr 12, 2002 5.053 5.099 4.803 4.960 68,379 -0.14(-2.73%)
Apr 11, 2002 5.285 5.295 5.099 5.099 38,827 -0.19(-3.51%)
Apr 10, 2002 5.192 5.415 5.053 5.285 11,863 -0.09(-1.72%)
Apr 09, 2002 5.099 5.470 4.664 5.378 135,895 +0.00(+0.00%)
Apr 08, 2002 5.452 5.470 5.266 5.378 41,200 -0.13(-2.36%)
Apr 05, 2002 5.545 5.563 5.378 5.507 40,660 -0.01(-0.17%)
Apr 04, 2002 5.656 5.674 5.452 5.517 35,052 -0.09(-1.65%)
Apr 03, 2002 5.563 5.684 5.517 5.609 58,780 +0.05(+0.83%)
Apr 02, 2002 5.609 5.702 5.424 5.563 103,000 -0.14(-2.42%)
Apr 01, 2002 5.609 5.749 5.609 5.701 57,378 +0.09(+1.64%)
Mar 29, 2002 5.331 5.823 5.239 5.609 167,280 +0.00(+0.00%)
Mar 28, 2002 5.331 5.823 5.239 5.609 167,280 +0.28(+5.22%)
Mar 27, 2002 4.812 5.331 4.738 5.331 192,195 +0.60(+12.77%)
Mar 26, 2002 4.403 4.942 4.403 4.728 118,423 +0.28(+6.23%)
Mar 25, 2002 4.219 4.450 4.135 4.450 24,159 +0.09(+2.13%)
Mar 22, 2002 3.968 4.358 3.968 4.358 20,384 +0.42(+10.59%)
Mar 21, 2002 3.987 4.126 3.894 3.941 32,463 +0.14(+3.66%)
Mar 20, 2002 3.885 4.070 3.755 3.801 19,521 -0.08(-2.15%)
Mar 19, 2002 3.811 3.903 3.699 3.885 11,001 -0.10(-2.56%)
Mar 18, 2002 3.913 3.987 3.848 3.987 15,423 +0.00(+0.00%)
Mar 15, 2002 3.941 3.987 3.801 3.987 16,717 +0.15(+3.86%)
Mar 14, 2002 3.709 3.894 3.616 3.839 22,002 +0.13(+3.50%)
Mar 13, 2002 3.894 3.978 3.635 3.709 45,729 -0.05(-1.23%)
Mar 12, 2002 3.894 3.894 3.681 3.755 11,863 +0.05(+1.25%)
Mar 11, 2002 3.801 3.894 3.709 3.709 7,657 -0.08(-2.20%)
Mar 08, 2002 3.755 3.792 3.755 3.792 2,912 +0.00(+0.00%)
Mar 07, 2002 3.801 3.987 3.737 3.792 26,531 -0.10(-2.62%)
Mar 06, 2002 4.052 4.052 3.709 3.894 20,815 -0.06(-1.41%)
Mar 05, 2002 3.709 3.987 3.709 3.950 14,344 +0.29(+7.85%)
Mar 04, 2002 3.690 3.690 3.662 3.662 21,355 -0.02(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.