ZEUS

Olympic Steel, Inc. Common Stock Historical Stock Prices

$23.81
*  
1.57
7.06%
Get ZEUS Alerts
*Delayed - data as of May 23, 2016  -  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: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

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 22.21 23.89 22 23.81 138,860
05/20/2016 22.67 22.95 22.1 22.24 120,555
05/19/2016 22.48 22.81 21.95 22.49 113,905
05/18/2016 22.38 23.085 22.34 22.68 95,836
05/17/2016 22.22 23.09 22.15 22.61 157,838
05/16/2016 21.6 22.6 21.6 22.11 205,125
05/13/2016 21.86 22.87 21.53 21.75 130,667
05/12/2016 22.94 23.5 21.45 21.93 135,108
05/11/2016 22.16 23.17 21.9475 22.73 203,925
05/10/2016 21.28 22.24 21.09 22.17 131,665
05/09/2016 22.29 22.72 21.13 21.14 152,307
05/06/2016 21.54 22.96 21.51 22.38 149,229
05/05/2016 21.96 22.6399 21.67 21.7 136,879
05/04/2016 20.8 22.05 20.8 21.75 156,941
05/03/2016 23.89 24.548 20.7601 20.8 190,158
05/02/2016 22.85 24.93 22.11 24.05 285,215
04/29/2016 19.89 22.77 19.29 22.62 154,486
04/28/2016 21.56 22.4799 21.45 21.58 161,868
04/27/2016 21.47 22.06 21.125 21.53 146,109
04/26/2016 20.75 21.59 19.538 21.42 136,312
04/25/2016 20.49 20.97 20.13 20.55 229,496
04/22/2016 19.24 20.59 19.24 20.56 164,296
04/21/2016 19.25 19.68 18.76 19.16 71,130
04/20/2016 19.33 19.83 19.19 19.26 118,217
04/19/2016 19.41 19.75 19.07 19.35 78,067
04/18/2016 18.52 19.4 18.38 19.23 62,525
04/15/2016 18.13 18.85 17.91 18.71 81,953
04/14/2016 17.56 18.35 17.355 18.26 65,660
04/13/2016 17.34 17.88 17.23 17.56 86,794
04/12/2016 17.18 17.915 16.97 17.16 74,528
04/11/2016 17.04 17.76 16.94 17.14 81,871
04/08/2016 15.97 16.96 15.97 16.93 97,525
04/07/2016 15.8 16.3 15.53 15.7 98,329
04/06/2016 16.19 16.39 15.41 16.02 93,742
04/05/2016 16.55 16.58 16.04 16.24 95,593
04/04/2016 17.68 17.68 16.58 16.73 75,720
04/01/2016 17.17 17.6 17.1 17.52 77,873
03/31/2016 16.94 17.5 16.797 17.31 137,632
03/30/2016 17 17.499 16.71 16.96 84,353
03/29/2016 16.24 17.045 15.91 16.98 105,169
03/28/2016 16.68 16.76 15.86 16.37 36,659
03/24/2016 15.54 16.73 15.5 16.68 62,035
03/23/2016 16.18 16.56 15.77 15.78 55,064
03/22/2016 16.04 16.53 15.97 16.31 45,038
03/21/2016 16.54 16.91 15.92 16.25 95,994
03/18/2016 16.19 16.9 16.19 16.88 128,371
03/17/2016 15.26 16.27 14.785 16.05 99,857
03/16/2016 14.81 15.4274 14.7 15.19 56,174
03/15/2016 15.19 15.19 14.67 14.84 50,406
03/14/2016 14.86 16 14.41 15.43 58,712
03/11/2016 14.89 14.98 14.5337 14.81 43,417
03/10/2016 14.26 14.9 13.61 14.68 72,438
03/09/2016 14.91 14.97 13.5 14.24 58,343
03/08/2016 15.27 15.3995 14.51 14.88 133,698
03/07/2016 13.64 15.51 13.64 15.36 193,734
03/04/2016 13.39 14.37 13.35 13.57 115,132
03/03/2016 12.47 13.75 12.47 13.25 67,060
03/02/2016 11.39 12.95 11.39 12.51 59,601
03/01/2016 10.84 11.39 10.65 11.37 64,504
02/29/2016 10.91 10.97 10.62 10.72 81,269
02/26/2016 10.48 10.97 10.42 10.83 50,178
02/25/2016 9.79 10.48 9.51 10.32 86,548
02/24/2016 10.74 11.05 10.14 10.7 83,944
02/23/2016 10.87 11.48 10.48 10.74 177,589
02/22/2016 11.25 11.84 10.87 10.88 76,295
02/19/2016 10.83 11.3 10.7576 11.07 44,741
02/18/2016 11.17 11.46 10.64 10.92 39,184
02/17/2016 11.15 11.64 11.13 11.14 37,002
02/16/2016 10.83 11.14 10.6301 11.01 26,818
02/12/2016 10.23 11.22 10.23 10.79 52,591
02/11/2016 9.42 10.37 9.42 10.04 38,960
02/10/2016 9.89 10.205 9.57 9.59 28,389
02/09/2016 10 10.18 9.51 9.85 26,850
02/08/2016 10.36 10.39 9.8 10.14 29,634
02/05/2016 10.72 10.92 10.21 10.43 48,920
02/04/2016 9.69 11.1 9.69 10.7 43,848
02/03/2016 9.22 9.84 9.13 9.63 89,583
02/02/2016 9.06 9.29 8.4271 9.07 45,263
02/01/2016 9.19 9.37 8.72 9.24 39,765
01/29/2016 8.4 9.46 8.4 9.34 75,533
01/28/2016 8.42 8.48 8.23 8.44 44,063
01/27/2016 8.52 8.7 8.19 8.28 51,284
01/26/2016 8.41 8.59 8.07 8.56 118,223
01/25/2016 8.58 8.67 8.26 8.29 52,601
01/22/2016 8.63 8.75 8.42 8.53 46,698
01/21/2016 8.77 8.95 8.35 8.39 80,216
01/20/2016 8.49 8.82 7.98 8.73 87,712
01/19/2016 9.28 9.28 8.4 8.67 90,283
01/15/2016 9.01 9.27 8.86 9.27 123,149
01/14/2016 9.41 9.59 9.0668 9.21 61,368
01/13/2016 9.76 10.04 9.34 9.44 75,101
01/12/2016 9.84 9.9 9.09 9.61 116,582
01/11/2016 10.65 10.65 9.59 9.68 93,368
01/08/2016 11 11.24 10.56 10.63 55,700
01/07/2016 11.38 11.6 10.87 10.99 60,454
01/06/2016 11.35 11.97 11.35 11.66 56,563
01/05/2016 11.63 11.73 11.415 11.66 44,398
01/04/2016 11.21 11.83 10.7201 11.73 74,561
12/31/2015 11.45 11.89 11.3 11.58 72,324
12/30/2015 11.24 11.56 11.14 11.41 36,707
12/29/2015 10.82 11.32 10.72 11.27 42,088
12/28/2015 11.1 11.215 10.62 10.72 50,011
12/24/2015 11.44 11.84 11.25 11.25 34,490
12/23/2015 11.33 11.77 11.16 11.44 106,432
12/22/2015 10.48 11.26 10.38 11.25 53,612
12/21/2015 9.51 10.4399 9.38 10.43 112,589
12/18/2015 9.64 9.89 9.3901 9.55 270,902
12/17/2015 9.48 9.69 9.26 9.65 75,761
12/16/2015 9.04 9.58 8.98 9.55 165,417
12/15/2015 10.17 10.32 9.08 9.24 81,710
12/14/2015 10.09 10.5 9.99 10.07 78,251
12/11/2015 10.26 10.4 10.01 10.14 64,753
12/10/2015 10.27 10.67 10.17 10.5 111,227
12/09/2015 10.12 10.7399 10.04 10.28 67,593
12/08/2015 10.58 10.58 9.99 10.12 63,305
12/07/2015 11.34 11.405 10.605 10.7 49,715
12/04/2015 11.2 11.49 11.04 11.47 44,573
12/03/2015 11.4 11.5 10.92 11.22 59,940
12/02/2015 11.29 11.49 11.01 11.32 46,178
12/01/2015 11.23 11.58 11.115 11.33 81,832
11/30/2015 11.08 11.475 11 11.26 49,481
11/27/2015 11.18 11.2 10.93 11.04 24,484
11/25/2015 11.19 11.35 11 11.23 22,457
11/24/2015 10.72 11.19 10.47 11.18 31,106
11/23/2015 10.78 11.12 10.63 10.71 59,564
11/20/2015 11.07 11.08 10.69 10.74 64,144
11/19/2015 11.33 11.68 10.99 11.01 77,347
11/18/2015 11.06 11.51 10.97 11.42 65,997
11/17/2015 10.92 11.3 10.52 10.94 98,257
11/16/2015 10.75 10.95 10.4199 10.91 51,870
11/13/2015 10.58 11.05 10.505 10.8 49,538
11/12/2015 10.84 10.86 10.51 10.62 65,363
11/11/2015 11.44 12 10.86 11 46,477
11/10/2015 10.97 11.59 10.79 11.4 103,201
11/09/2015 10.5 11.1 10.41 10.97 88,030
11/06/2015 9.59 10.55 9.57 10.5 120,299
11/05/2015 10.47 10.47 9.5 9.67 122,346
11/04/2015 10.74 10.74 10.21 10.47 81,178
11/03/2015 9.81 10.68 9.81 10.62 128,472
11/02/2015 9.57 9.94 9.57 9.81 41,174
10/30/2015 9.82 9.82 9.368 9.57 42,119
10/29/2015 9.91 10.2 9.39 9.75 29,443
10/28/2015 9.45 10.02 9.29 9.99 138,816
10/27/2015 9.91 9.91 9.28 9.46 111,372
10/26/2015 10.48 10.54 9.94 9.95 63,323
10/23/2015 10.11 10.65 10.11 10.51 69,949
10/22/2015 10.07 10.62 9.85 10.03 120,128
10/21/2015 9.57 10.08 9.45 10.01 118,547
10/20/2015 9.83 9.9 9.44 9.5 49,201
10/19/2015 10.65 10.65 9.75 9.83 123,163
10/16/2015 11.63 11.63 10.58 10.65 75,342
10/15/2015 11.1 11.74 10.91 11.65 46,405
10/14/2015 11.36 11.48 10.97 11.1 83,117
10/13/2015 11.15 11.48 10.865 11.39 75,940
10/12/2015 12.07 12.07 11.14 11.23 58,707
10/09/2015 12.09 12.4 11.99 12.04 117,411
10/08/2015 12.39 12.41 11.88 12.19 66,058
10/07/2015 12.31 12.6 11.91 12.43 187,357
10/06/2015 11.61 12.42 11.345 12.23 113,640
10/05/2015 10.51 12.12 10.51 11.55 144,108
10/02/2015 9.9 10.38 9.79 10.32 73,631
10/01/2015 10.06 10.47 9.7 9.95 123,913
09/30/2015 9.9 10.09 9.7 9.95 92,915
09/29/2015 9.92 10.07 9.62 9.8 106,272
09/28/2015 9.99 9.99 9.72 9.83 108,603
09/25/2015 9.99 10.18 9.39 9.98 187,504
09/24/2015 9.46 10.02 9.265 9.87 157,431
09/23/2015 10.14 10.14 9.27 9.51 196,243
09/22/2015 10.26 10.29 9.76 10.15 182,974
09/21/2015 11.06 11.1 10.04 10.28 140,112
09/18/2015 12.23 12.36 11.0099 11.31 112,716
09/17/2015 12.18 12.93 12 12.4 90,556
09/16/2015 11.82 12.19 11.75 12.15 35,345
09/15/2015 11.62 11.8 11.09 11.74 48,386
09/14/2015 11.57 11.76 11.395 11.54 149,008
09/11/2015 11.69 12.01 11.39 11.54 79,518
09/10/2015 12.12 12.125 11.58 11.7 89,527
09/09/2015 12.67 12.68 11.92 12.16 87,971
09/08/2015 12.81 12.85 12.27 12.44 75,960
09/04/2015 12.76 12.76 12.15 12.48 54,830
09/03/2015 12.87 13.3 12.63 12.85 50,305
09/02/2015 12.5 12.97 12.35 12.81 92,089
09/01/2015 12.75 12.95 12.34 12.5 101,983
08/31/2015 12.79 13.15 12.51 12.95 58,490
08/28/2015 12.46 13.18 12.46 12.8 69,810
08/27/2015 12.62 12.87 12.39 12.54 84,896
08/26/2015 12.5 13.19 12.2 12.5 94,634
08/25/2015 13.12 13.12 12.12 12.23 106,103
08/24/2015 11.59 13.05 11.172 12.56 175,550
08/21/2015 11.74 11.954 11.44 11.81 63,737
08/20/2015 12.3 12.3 11.78 11.94 91,823
08/19/2015 12.71 12.71 12.06 12.32 54,847
08/18/2015 12.91 12.99 12.73 12.76 51,536
08/17/2015 12.93 13.055 12.56 12.98 50,063
08/14/2015 12.05 13.03 12.05 12.91 66,575
08/13/2015 12.89 12.97 11.89 12.13 66,992
08/12/2015 12.83 13.2 12.43 12.98 87,478
08/11/2015 12.73 13.04 12.15 12.94 73,194
08/10/2015 12.65 13.12 12.2901 12.98 140,767
08/07/2015 12.05 13.0999 12.05 12.66 208,458
08/06/2015 6.43 12.5 6.4 12.25 366,592
08/05/2015 12.1 12.57 11.88 12.05 109,890
08/04/2015 11.96 12.22 11.85 12.09 150,297
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
*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?