Home > Quotes > ZEUS > Historical Prices
ZEUS

Olympic Steel, Inc. Historical Stock Prices

$25.17
*  
0.06
  negative  
0.24%
Get ZEUS Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 21-MAY-2012 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  25.40  25.96  24.902  25.17 54,558
05/21/2013 25.15 25.38 24.8401 25.23 33,801
05/20/2013 24.98 25.25 24.5 25.15 43,548
05/17/2013 24 24.9817 23.84 24.98 44,687
05/16/2013 24.04 24.48 23.55 23.97 55,674
05/15/2013 24.24 24.25 23.5 24.16 45,948
05/14/2013 24.33 24.87 24.09 24.25 58,040
05/13/2013 24.6 24.74 23.89 24.14 42,132
05/10/2013 23.29 24.87 23.29 24.78 35,665
05/09/2013 23.16 23.67 22.7 23.09 37,632
05/08/2013 23.8 23.885 22.9 23.34 73,600
05/07/2013 22.94 25.1 22.94 23.8 161,395
05/06/2013 22.3 22.7 22.12 22.44 57,871
05/03/2013 20.4 22.975 20.4 22.32 95,360
05/02/2013 19.91 20.68 19.74 19.75 69,893
05/01/2013 19.91 20.2687 19.54 19.85 50,635
04/30/2013 20.26 20.49 19.9201 20 46,075
04/29/2013 20.1 20.41 19.76 20.16 27,786
04/26/2013 20 20.18 19.79 19.93 49,460
04/25/2013 20.98 21.27 20.18 20.18 34,691
04/24/2013 19.85 20.93 19.8475 20.9 28,451
04/23/2013 20 20.59 19.83 19.88 101,076
04/22/2013 20.02 20.06 19.54 19.93 42,775
04/19/2013 20.02 20.48 19.9 20 70,916
04/18/2013 20.02 20.49 19.85 19.97 70,120
04/17/2013 20.2 20.2 19.84 20.08 61,532
04/16/2013 20.98 21.135 20.26 20.48 55,659
04/15/2013 21.53 21.71 20.525 20.87 57,438
04/12/2013 22.07 22.38 21.47 21.89 64,642
04/11/2013 22.8 22.8 22.27 22.59 26,366
04/10/2013 22.54 22.92 22.47 22.83 30,921
04/09/2013 21.84 22.8999 21.84 22.54 66,878
04/08/2013 22.23 22.32 21.63 21.89 52,790
04/05/2013 22.01 22.615 22 22.25 81,662
04/04/2013 22.41 22.6799 22.23 22.56 33,471
04/03/2013 22.87 23.115 22.27 22.37 78,999
04/02/2013 23.21 24.04 22.806 22.93 99,486
04/01/2013 23.9 23.9 22.85 23.09 58,553
03/28/2013 24.5 24.5 23.72 23.9 69,583
03/27/2013 24.31 24.79 24.12 24.58 45,986
03/26/2013 24.09 24.37 23.91 24.31 40,506
03/25/2013 23.79 23.79 23.39 23.66 59,039
03/22/2013 24.31 24.32 23.47 23.52 63,817
03/21/2013 25 25.2599 24.14 24.25 53,569
03/20/2013 24.7 25.39 24.7 25.34 43,259
03/19/2013 23.78 25 23.755 24.91 94,899
03/18/2013 24.3 24.56 23.83 24.43 86,401
03/15/2013 24.1 24.76 23.61 24.55 144,496
03/14/2013 22.93 23.52 22.2501 23.29 80,895
03/13/2013 22.7 23.11 22.4 22.98 46,490
03/12/2013 22.36 22.74 22.22 22.55 51,641
03/11/2013 22.21 22.37 21.58 22.28 33,244
03/08/2013 21.67 22.1999 21.51 22.08 33,558
03/07/2013 21.69 21.85 21.17 21.44 29,670
03/06/2013 21.22 21.78 21.0156 21.7 45,173
03/05/2013 20.34 21.17 20.33 21 94,821
03/04/2013 20.35 20.5 20.13 20.34 52,080
03/01/2013 20.38 20.8199 20.38 20.58 29,588
02/28/2013 20.35 20.959 20.35 20.67 55,381
02/27/2013 20.13 21.07 20.13 20.46 53,334
02/26/2013 20.05 20.47 19.92 20 32,596
02/25/2013 20.5 20.93 19.84 19.97 78,061
02/22/2013 19.95 21.76 19.76 20.26 92,052
02/21/2013 20.26 20.26 18.52 19.49 131,736
02/20/2013 21.53 21.6 20.38 20.48 98,307
02/19/2013 21.55 22.03 21.4501 21.6 87,183
02/15/2013 21.49 21.51 20.93 21.5 55,438
02/14/2013 20.51 20.96 20.33 20.76 33,635
02/13/2013 20.88 20.88 20.43 20.57 15,705
02/12/2013 20.7 21 20.55 20.89 12,792
02/11/2013 20.48 20.69 20.22 20.59 13,762
02/08/2013 20.53 20.8 20.51 20.53 17,239
02/07/2013 21.28 21.57 20.1 20.56 30,440
02/06/2013 20.5 21.86 20.5 21.4 56,432
02/05/2013 21.07 21.3099 20.5 20.63 26,908
02/04/2013 21 21.36 20.72 20.79 48,133
02/01/2013 21.09 21.55 20.75 21.21 39,363
01/31/2013 20.73 21.11 20.69 21.01 29,347
01/30/2013 21.37 21.4 20.5 20.69 52,595
01/29/2013 21 21.59 21 21.45 39,721
01/28/2013 21.02 21.5099 20.56 21.04 37,821
01/25/2013 21.34 21.34 20.66 20.86 30,894
01/24/2013 21.29 21.6779 21.26 21.31 30,830
01/23/2013 21.68 21.8 21.11 21.23 66,714
01/22/2013 21 21.88 20.98 21.68 70,123
01/18/2013 20.86 21 20.77 20.89 34,654
01/17/2013 21.35 21.35 20.78 20.94 38,576
01/16/2013 21.63 21.67 21.014 21.08 36,936
01/15/2013 21.56 21.9027 21.3 21.67 29,130
01/14/2013 21.76 22 21.73 21.81 14,442
01/11/2013 21.95 21.95 21.41 21.73 28,227
01/10/2013 22.1 22.18 21.64 21.88 10,105
01/09/2013 21.94 22.19 21.56 21.9 39,921
01/08/2013 22.52 22.52 21.57 21.7 84,160
01/07/2013 22.6 22.65 22.311 22.43 43,514
01/04/2013 22.71 22.93 22.42 22.5 37,840
01/03/2013 23.42 23.69 22.19 22.71 54,593
01/02/2013 22.53 23.75 22.53 23.43 81,950
12/31/2012 21.27 22.21 21.27 22.14 45,266
12/28/2012 21.38 21.5025 20.53 21.19 21,268
12/27/2012 21.53 21.78 21.0112 21.52 25,868
12/26/2012 21.65 21.75 21.3838 21.55 21,876
12/24/2012 21.3 21.75 21.23 21.67 23,527
12/21/2012 21.58 21.6 21.0001 21.53 160,927
12/20/2012 21.35 21.88 21.11 21.69 44,598
12/19/2012 21.18 21.57 20.95 21.3 52,144
12/18/2012 20.4 21.25 20.4 21.21 72,414
12/17/2012 19.97 20.34 19.85 20.23 52,338
12/14/2012 19.32 19.94 19.32 19.76 33,584
12/13/2012 19.15 19.6 19.15 19.32 14,463
12/12/2012 19.1 19.6699 19.1 19.25 33,249
12/11/2012 18.96 19.35 18.86 19.03 24,072
12/10/2012 18.24 18.88 18.24 18.71 18,682
12/07/2012 18.47 18.47 18.11 18.29 17,056
12/06/2012 18.64 18.64 18.1 18.25 53,564
12/05/2012 19.35 19.35 18.42 18.49 77,530
12/04/2012 19.59 19.86 18.781 19.15 47,253
12/03/2012 19.98 20.42 19.69 20.02 42,743
11/30/2012 19.77 20.149 19.62 19.77 46,335
11/29/2012 19 19.88 18.905 19.62 40,219
11/28/2012 18.4 18.95 18.36 18.91 29,904
11/27/2012 18.75 18.75 18.35 18.4 74,867
11/26/2012 18.47 18.73 18.29 18.67 23,791
11/23/2012 18.25 18.53 18.04 18.53 16,072
11/21/2012 17.82 18.2399 17.65 18.19 36,971
11/20/2012 17.89 18.22 17.51 17.7 40,856
11/19/2012 17.21 18.16 17.21 18.05 46,780
11/16/2012 17 17.2799 16.61 16.8531 62,681
11/15/2012 17.74 17.74 16.63 17.03 35,307
11/14/2012 18 18.128 17.65 17.67 30,735
11/13/2012 18.04 18.13 17.99 17.99 18,708
11/12/2012 18.09 18.24 18 18.17 25,000
11/09/2012 17.33 18.38 17.2701 18.02 80,777
11/08/2012 18.5 18.5 17.27 17.5 139,300
11/07/2012 18.75 18.75 18.05 18.52 40,351
11/06/2012 18.68 19 18.39 18.89 24,661
11/05/2012 18 18.59 18 18.37 11,009
11/02/2012 18.61 18.94 18 18.1 50,971
11/01/2012 18.18 18.67 18.18 18.65 24,194
10/31/2012 18.42 18.5599 17.99 18 38,989
10/26/2012 18.07 18.29 17.9913 18.24 27,968
10/25/2012 17.81 18.49 17.72 18.05 44,044
10/24/2012 17.62 17.67 17.39 17.58 41,031
10/23/2012 17.57 17.6498 17.11 17.46 52,211
10/22/2012 17.49 18.11 17.398 17.75 37,540
10/19/2012 18 18 17.32 17.57 46,696
10/18/2012 18.34 18.46 17.87 18.14 29,567
10/17/2012 18.71 18.8109 18.1 18.34 34,182
10/16/2012 17.92 19.24 17.74 18.77 45,769
10/15/2012 17.68 17.86 17.24 17.7 30,982
10/12/2012 17.5 17.6165 17.17 17.52 31,994
10/11/2012 17.62 17.75 17.48 17.49 26,496
10/10/2012 17.37 17.55 17.31 17.5 15,377
10/09/2012 17.06 17.6268 17.06 17.37 20,606
10/08/2012 17.1 17.47 17.06 17.1 18,383
10/05/2012 17.55 17.7476 17.15 17.3 21,666
10/04/2012 17.26 17.58 17.03 17.38 26,940
10/03/2012 17.1 17.36 17.06 17.15 40,403
10/02/2012 17.37 17.4 17 17.15 46,415
10/01/2012 17.09 17.84 17.09 17.25 28,557
09/28/2012 17.16 17.27 16.88 16.88 22,750
09/27/2012 17.36 17.36 17 17.15 30,556
09/26/2012 17.6 17.6899 16.89 17.22 53,781
09/25/2012 18.27 18.27 17.48 17.5 31,436
09/24/2012 17.9 18.37 17.84 18.1 41,505
09/21/2012 18.21 18.25 17.88 17.95 78,475
09/20/2012 17.85 18.22 17.52 17.88 37,661
09/19/2012 17.9 18.26 17.85 18.02 73,765
09/18/2012 18.15 18.15 17.8 17.92 30,514
09/17/2012 18.59 18.6299 17.8 18.2 62,695
09/14/2012 17.66 19.2 17.66 18.41 138,023
09/13/2012 16.76 17.9 16.73 17.42 60,505
09/12/2012 16.99 17.07 16.42 16.72 27,852
09/11/2012 16.71 16.96 15.51 16.92 82,248
09/10/2012 16.62 17.2198 16.55 16.64 35,680
09/07/2012 15.79 16.9 15.79 16.68 50,498
09/06/2012 15.73 15.89 15.6 15.7 72,106
09/05/2012 15.74 15.75 15.425 15.54 31,541
09/04/2012 15.78 15.9 15.6 15.67 50,142
08/31/2012 15.89 15.93 15.674 15.76 39,301
08/30/2012 15.77 15.7799 15.63 15.66 41,262
08/29/2012 15.88 16.08 15.75 15.78 35,365
08/28/2012 15.71 15.86 15.56 15.81 25,893
08/27/2012 15.7 15.93 15.67 15.78 26,715
08/24/2012 15.68 15.87 15.58 15.66 29,493
08/23/2012 16.29 16.29 15.61 15.75 66,550
08/22/2012 16.07 16.355 15.795 16.28 41,808
08/21/2012 16.21 16.65 16 16.13 30,195
08/20/2012 16.15 16.2 15.7 16.08 35,074
08/17/2012 16.16 16.29 16.09 16.13 48,528
08/16/2012 15.6 16.33 15.58 16.11 87,818
08/15/2012 15.54 15.65 15.3001 15.45 71,314
08/14/2012 16.49 16.67 15.56 15.65 70,206
08/13/2012 16.79 16.79 16.33 16.42 50,444
08/10/2012 16.9 16.9 16.56 16.83 38,455
08/09/2012 16.64 16.93 16.16 16.89 104,087
08/08/2012 16.5 16.94 16.5 16.71 51,190
08/07/2012 16.59 16.8 16.5 16.58 36,701
08/06/2012 16.35 16.76 15.99 16.52 46,440
08/03/2012 15.74 16.65 15.74 16.39 85,666
08/02/2012 15.98 16.03 15.47 15.52 31,706
08/01/2012 15.7 16.4 15.7 16.09 83,687
07/31/2012 15.27 15.74 15.25 15.65 77,995
07/30/2012 15.25 15.55 15.25 15.27 24,951
07/27/2012 15.21 15.4099 15.07 15.3 71,657
07/26/2012 15.49 15.7299 14.77 15.13 80,307
07/25/2012 15.26 15.26 15.07 15.12 42,434
07/24/2012 15.23 15.32 15.02 15.07 88,365
07/23/2012 15.1 15.32 15.09 15.19 29,646
07/20/2012 15.68 15.76 15.39 15.42 47,615
07/19/2012 16.02 16.12 15.68 15.81 31,445
07/18/2012 15.88 16.19 15.86 15.99 35,933
07/17/2012 16.23 16.45 15.96 16.01 30,099
07/16/2012 16.37 16.5392 16.11 16.11 35,430
07/13/2012 16.05 16.61 16.05 16.4 35,552
07/12/2012 16.26 16.26 15.66 15.93 62,752
07/11/2012 16.32 16.6099 16.24 16.48 71,973
07/10/2012 16.7 16.72 16.28 16.39 60,810
07/09/2012 16.65 16.72 16.3 16.44 66,434
07/06/2012 16.59 16.93 16.42 16.66 34,485
07/05/2012 16.87 16.9 16.55 16.8 40,814
07/03/2012 16.54 17 16.54 16.98 57,508
07/02/2012 16.46 16.81 16.23 16.56 62,977
06/29/2012 16.2 16.47 16.0782 16.42 100,147
06/28/2012 15.15 15.82 15.04 15.72 130,784
06/27/2012 15.13 15.43 15.042 15.38 83,227
06/26/2012 15.21 15.36 15 15.06 71,637
06/25/2012 15.27 15.27 15.04 15.12 70,466
06/22/2012 15.77 15.77 15.38 15.45 94,146
06/21/2012 16.24 16.24 15.52 15.58 57,716
06/20/2012 16.48 16.6 16.2 16.29 67,416
06/19/2012 15.8 16.82 15.8 16.56 139,590
06/18/2012 16.29 16.379 15.7 15.77 58,916
06/15/2012 15.7 16.45 15.7 16.37 91,158
06/14/2012 15.4 15.9 15.19 15.7 117,397
06/13/2012 15.79 15.79 15.26 15.32 70,618
06/12/2012 15.53 15.79 15.294 15.71 93,492
06/11/2012 16.57 16.6 15.36 15.39 111,281
06/08/2012 16.55 16.55 16.04 16.39 86,149
06/07/2012 16.88 17.03 16.6 16.66 101,173
06/06/2012 16.39 16.6 16.28 16.54 77,108
06/05/2012 16.25 16.58 16.12 16.19 50,669
06/04/2012 16.4 16.98 15.89 16.43 109,752
06/01/2012 16.1 16.47 16 16.25 66,061
05/31/2012 16.95 16.95 16.43 16.58 121,250
05/30/2012 16.99 17.38 16.79 16.92 93,318
05/29/2012 17.05 17.33 16.73 17.17 73,755
05/25/2012 16.65 16.88 16.53 16.78 62,384
05/24/2012 17.04 17.04 16.35 16.66 127,852
05/23/2012 16.52 16.79 16.2175 16.64 82,937
05/22/2012 17.32 17.32 16.45 16.69 83,921
05/21/2012 17.26 17.45 17 17.26 91,206
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.