ZEUS

Olympic Steel, Inc. Historical Stock Prices

$23.19
*  
0.07
0.3%
Get ZEUS Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading ZEUS now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  23.09  23.31  23  23.19 14,000
07/21/2014 23.09 23.31 23 23.19 14,000
07/18/2014 23.23 23.41 23.08 23.26 33,922
07/17/2014 23.56 23.8 23.26 23.31 16,535
07/16/2014 23.95 24.17 23.58 23.74 19,987
07/15/2014 24.11 24.115 23.664 23.75 17,568
07/14/2014 24.22 24.23 23.85 24.15 18,847
07/11/2014 23.91 24.21 23.81 23.88 18,490
07/10/2014 24.25 24.61 23.96 23.96 18,439
07/09/2014 24.58 24.69 24.268 24.69 28,487
07/08/2014 25.03 25.03 24.28 24.57 38,679
07/07/2014 25.46 25.46 24.86 24.96 20,003
07/03/2014 25.22 25.38 25.06 25.33 11,917
07/02/2014 24.98 25.83 24.84 24.94 34,109
07/01/2014 24.92 25.48 24.9 25.17 44,320
06/30/2014 24.58 25.01 23.63 24.75 28,188
06/27/2014 23.44 24.45 23.44 24.29 73,622
06/26/2014 24.29 24.29 23.51 23.66 12,052
06/25/2014 23.43 24.02 23.32 23.88 19,341
06/24/2014 24.05 24.44 23.56 23.62 23,277
06/23/2014 24.11 24.17 23.72 24.03 21,702
06/20/2014 24 24.21 23.47 23.9 54,788
06/19/2014 24.15 24.44 23.57 24.08 21,852
06/18/2014 23.94 24.45 23.62 24.13 25,664
06/17/2014 23.56 24 23.2 23.94 18,839
06/16/2014 23.83 24.48 23.295 23.42 12,150
06/13/2014 23.71 23.95 23.5 23.74 55,521
06/12/2014 24.11 24.4 23.49 23.57 16,799
06/11/2014 23.32 24.21 23.32 24.05 68,731
06/10/2014 23.55 23.75 23.129 23.45 19,261
06/09/2014 23.28 23.77 23.08 23.55 13,484
06/06/2014 22.79 23.31 22.4441 23.2 26,002
06/05/2014 22.48 22.63 22.2 22.63 19,563
06/04/2014 22.34 22.859 22.12 22.32 19,746
06/03/2014 22.54 23.39 21.94 22.35 48,245
06/02/2014 23.61 24.04 22.48 22.51 40,112
05/30/2014 23.95 24.36 23.49 23.66 27,996
05/29/2014 23.7 24 23.1899 23.84 14,786
05/28/2014 23.48 23.68 22.6901 23.5 38,922
05/27/2014 22.87 23.75 22.87 23.4 30,670
05/23/2014 22.32 22.8 22.19 22.58 16,861
05/22/2014 22.46 22.56 22.11 22.2 27,413
05/21/2014 22.57 22.57 22.05 22.26 25,861
05/20/2014 23.54 23.54 22.4415 22.57 33,559
05/19/2014 23.03 23.72 23.018 23.71 28,378
05/16/2014 23 23.31 22.7 23.03 18,248
05/15/2014 23.19 23.19 22.7 22.98 29,631
05/14/2014 24.25 24.25 23.16 23.22 29,257
05/13/2014 24.89 24.89 24.01 24.19 31,616
05/12/2014 24.02 25.42 24.02 24.9 32,650
05/09/2014 23.8 24.24 23.5 23.87 14,311
05/08/2014 23.76 24.5 23.08 23.93 23,373
05/07/2014 24.12 24.21 20.8766 23.83 29,825
05/06/2014 24.68 24.7 23.76 23.85 36,267
05/05/2014 24.95 24.99 24.42 24.59 27,496
05/02/2014 25.31 25.74 24.9 25.27 24,976
05/01/2014 26.22 26.66 25.06 25.18 40,694
04/30/2014 25.7 27.06 25.166 26.36 34,820
04/29/2014 26.07 26.26 25.3 26.01 26,347
04/28/2014 26.07 26.566 25.5 26.07 24,766
04/25/2014 26.8 27.14 25.4 25.89 23,523
04/24/2014 27.39 27.54 26.56 26.89 31,326
04/23/2014 27.01 27.42 26.6 27.19 21,265
04/22/2014 26.97 27.25 26.71 26.97 16,791
04/21/2014 27.24 27.54 26.77 26.95 20,333
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?