ZEUS

Olympic Steel, Inc. Historical Stock Prices

$13.9
*  
0.12
0.87%
Get ZEUS Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading ZEUS now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    ZEUS Pre-Market
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  14.01  14.03  13.35  13.90 38,520
01/29/2015 14.01 14.03 13.35 13.9 38,555
01/28/2015 14.06 14.15 13.51 13.78 63,141
01/27/2015 14.35 14.66 13.98 14.03 43,333
01/26/2015 13.92 14.65 13.8 14.57 30,908
01/23/2015 14.8 14.8 13.28 13.98 74,110
01/22/2015 14.3 14.95 14 14.86 49,011
01/21/2015 14.29 14.39 14.1 14.12 47,982
01/20/2015 14.64 14.84 14.17 14.29 41,080
01/16/2015 14.06 14.52 14.06 14.39 36,297
01/15/2015 14.56 14.56 13.89 14.1 54,854
01/14/2015 14.33 14.6 14.13 14.46 39,765
01/13/2015 15.19 15.51 14.4 14.61 43,000
01/12/2015 15.3 15.3 14.64 15.14 34,552
01/09/2015 15.91 15.91 15.24 15.38 43,682
01/08/2015 14.91 16.08 14.76 16.02 96,263
01/07/2015 16 16 14.355 14.84 163,243
01/06/2015 16.6 16.76 15.83 15.91 46,169
01/05/2015 18.25 18.25 16.45 16.6 58,516
01/02/2015 17.9 18.57 17.39 18.28 45,472
12/31/2014 17.79 18.48 17.525 17.78 57,126
12/30/2014 17.94 18.26 17.08 17.77 95,237
12/29/2014 18.68 18.72 18.01 18.08 61,825
12/26/2014 18.69 19.065 18.4592 18.68 36,480
12/24/2014 18.69 18.765 18.45 18.6 27,960
12/23/2014 18.39 19.16 18.01 18.68 47,775
12/22/2014 18.32 18.39 17.76 18.26 59,266
12/19/2014 16.74 18.42 16.57 18.17 199,232
12/18/2014 16.9 17.03 16.46 16.74 51,784
12/17/2014 16.33 16.73 15.7901 16.65 64,582
12/16/2014 16.03 16.86 15.8048 16.33 66,182
12/15/2014 15.78 16.74 15.76 15.89 78,273
12/12/2014 16.04 16.36 15.75 15.84 57,980
12/11/2014 16.1 16.8 16.1 16.22 51,076
12/10/2014 17 17 15.86 16.01 52,281
12/09/2014 16.22 17.22 16.21 17.12 54,593
12/08/2014 16.86 17 16.26 16.3 44,773
12/05/2014 16.7 17.1799 16.7 16.76 41,226
12/04/2014 16.65 16.92 16.35 16.72 55,711
12/03/2014 16.2 17 16.128 16.64 59,894
12/02/2014 16.07 16.76 15.96 16.17 50,310
12/01/2014 16.2 16.36 15.81 15.84 101,339
11/28/2014 16.98 16.98 16.21 16.26 43,078
11/26/2014 17.21 17.29 16.96 17.01 39,157
11/25/2014 17.31 17.55 17.06 17.2 124,679
11/24/2014 17.89 18.0451 17.35 17.42 57,971
11/21/2014 17.91 18.31 17.72 17.87 38,873
11/20/2014 17.07 17.63 17 17.56 51,028
11/19/2014 17.98 17.98 16.9 17.07 76,721
11/18/2014 18.45 18.49 17.94 17.94 37,185
11/17/2014 18.22 18.43 17.84 18.24 45,492
11/14/2014 17.97 18.54 17.75 18.2 56,817
11/13/2014 18.33 18.47 17.76 17.96 50,168
11/12/2014 18.568 18.568 18.12 18.33 44,794
11/11/2014 18.03 18.6 17.84 18.21 71,213
11/10/2014 18.53 18.74 17.84 17.98 78,577
11/07/2014 18.76 18.892 18.26 18.45 70,783
11/06/2014 19.7 19.75 18.14 18.65 77,922
11/05/2014 20.01 20.5 19.5 20.15 36,527
11/04/2014 20.54 20.54 19.705 19.79 43,391
11/03/2014 20.3 20.91 20.2 20.57 37,812
10/31/2014 20.52 20.75 20.02 20.12 89,057
10/30/2014 20.56 20.72 19.72 20 36,927
10/29/2014 21 21.39 20.04 20.16 38,988
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?