ZEUS

Olympic Steel, Inc. Historical Stock Prices

$12.09
*  
0.05
0.42%
Get ZEUS Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading ZEUS now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    ZEUS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.96  12.22  11.85  12.09 150,134
08/03/2015 12.08 12.2 11.86 12.04 74,111
07/31/2015 12.17 12.34 11.83 12.12 83,736
07/30/2015 12.75 12.91 11.92 12.09 91,458
07/29/2015 12.45 12.99 12.43 12.86 64,902
07/28/2015 11.99 12.81 11.81 12.55 120,401
07/27/2015 12 12.289 11.785 11.9 88,624
07/24/2015 12.27 12.45 12 12.11 102,693
07/23/2015 12.64 12.9 12.01 12.34 116,154
07/22/2015 13.98 13.98 12.62 12.68 169,383
07/21/2015 13.64 14.31 13.53 14.01 71,791
07/20/2015 14.36 14.36 13.57 13.65 132,085
07/17/2015 14.43 14.51 14.1 14.43 59,645
07/16/2015 14.68 14.94 14.43 14.47 51,153
07/15/2015 15.24 15.856 14.4 14.53 59,986
07/14/2015 15.09 15.42 14.64 15.29 90,752
07/13/2015 14.61 15.25 14.54 15.16 71,933
07/10/2015 14.92 15.1 14.46 14.58 49,890
07/09/2015 14.81 15.035 14.57 14.82 73,326
07/08/2015 15.09 15.2 14.26 14.62 112,579
07/07/2015 16.61 16.61 15.06 15.33 182,230
07/06/2015 16.49 16.83 16.0401 16.67 74,768
07/02/2015 17.29 17.42 16.4 16.75 107,418
07/01/2015 17.55 17.92 17.27 17.28 73,878
06/30/2015 18.58 18.58 17.34 17.44 96,197
06/29/2015 18.53 18.72 18.28 18.46 68,880
06/26/2015 18.96 19.09 18.52 18.75 138,837
06/25/2015 19.02 19.38 18.66 18.86 63,949
06/24/2015 18.93 19.305 18.58 19.02 80,119
06/23/2015 18.36 19.09 18.01 19.04 58,183
06/22/2015 18.22 18.48 18.02 18.4 77,243
06/19/2015 18.46 18.77 18.06 18.16 132,466
06/18/2015 18.26 18.685 18.0101 18.4 84,009
06/17/2015 18.86 18.86 18.07 18.17 51,218
06/16/2015 18.76 19.22 18.46 18.86 116,508
06/15/2015 18.94 19.45 18.82 18.87 149,608
06/12/2015 19.05 19.25 18.78 19.07 61,772
06/11/2015 18.78 19.28 18.63 19.18 65,249
06/10/2015 18.99 19.59 18.69 18.78 93,094
06/09/2015 19.04 19.36 18.0001 18.96 68,135
06/08/2015 19.6 19.98 18.2 18.99 185,209
06/05/2015 19.71 19.99 19.16 19.93 119,711
06/04/2015 19.49 19.85 19.28 19.76 95,592
06/03/2015 18.9 19.8 18.89 19.67 177,853
06/02/2015 17.48 18.96 17.48 18.91 207,212
06/01/2015 17.5 18.06 17.37 17.61 141,995
05/29/2015 18.91 19.04 17.44 17.54 236,715
05/28/2015 19.63 19.63 18.87 18.9 112,994
05/27/2015 19.87 19.87 19.1 19.63 173,139
05/26/2015 20 20.08 19.61 19.89 159,304
05/22/2015 20 20.13 19.5802 19.93 99,439
05/21/2015 20.04 20.25 19.8 20 99,618
05/20/2015 20.05 20.36 19.8 19.98 100,281
05/19/2015 20.55 20.76 19.55 20.01 139,166
05/18/2015 19.31 20.93 19.31 20.39 483,916
05/15/2015 18.98 19.5 18.19 19.2 160,780
05/14/2015 19.42 19.82 18.77 18.99 139,039
05/13/2015 19.26 19.69 19.26 19.38 145,960
05/12/2015 19.64 19.7771 18.76 19.25 159,979
05/11/2015 18.48 19.68 18.29 19.54 213,393
05/08/2015 19.01 19.02 18.04 18.24 168,698
05/07/2015 17.56 18.73 17.42 18.67 246,558
05/06/2015 17.12 17.99 17.12 17.58 270,991
05/05/2015 16.42 17.59 16.38 17.11 383,867
05/04/2015 14.94 16 14.5 15.94 358,181
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?