Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Azz Inc (NY: AZZ )

74.80 -0.68 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 1.748 1.752 1.734 1.744 58,046 +0.01(+0.63%)
Oct 28, 2005 1.694 1.737 1.654 1.734 127,197 +0.04(+2.16%)
Oct 27, 2005 1.679 1.697 1.654 1.697 33,818 +0.01(+0.53%)
Oct 26, 2005 1.818 1.842 1.668 1.688 320,518 -0.14(-7.89%)
Oct 25, 2005 1.872 1.872 1.827 1.833 14,637 -0.04(-2.27%)
Oct 24, 2005 1.862 1.875 1.862 1.875 6,057 +0.01(+0.37%)
Oct 21, 2005 1.911 1.912 1.868 1.868 25,237 -0.05(-2.58%)
Oct 20, 2005 1.916 1.920 1.897 1.918 12,114 +0.00(+0.10%)
Oct 19, 2005 1.908 1.921 1.903 1.916 12,114 +0.02(+0.94%)
Oct 18, 2005 1.842 1.898 1.842 1.898 64,608 +0.05(+2.46%)
Oct 17, 2005 1.788 1.883 1.788 1.852 160,006 -0.08(-4.05%)
Oct 14, 2005 1.880 1.931 1.880 1.931 14,637 +0.05(+2.63%)
Oct 13, 2005 1.927 1.927 1.852 1.881 47,951 -0.06(-3.11%)
Oct 12, 2005 2.001 2.001 1.942 1.942 18,675 -0.06(-2.97%)
Oct 11, 2005 1.996 2.015 1.996 2.001 9,590 +0.00(+0.25%)
Oct 10, 2005 2.041 2.041 1.996 1.996 23,218 -0.05(-2.66%)
Oct 07, 2005 2.060 2.070 2.041 2.051 75,208 -0.01(-0.48%)
Oct 06, 2005 2.065 2.065 2.031 2.060 44,923 -0.01(-0.48%)
Oct 05, 2005 2.075 2.075 2.051 2.070 29,275 -0.01(-0.48%)
Oct 04, 2005 2.011 2.110 2.011 2.080 48,961 +0.05(+2.44%)
Oct 03, 2005 2.026 2.037 2.016 2.031 34,827 -0.00(-0.24%)
Sep 30, 2005 2.011 2.045 2.011 2.036 14,133 +0.01(+0.74%)
Sep 29, 2005 2.011 2.026 1.991 2.021 15,647 +0.01(+0.29%)
Sep 28, 2005 2.095 2.103 2.004 2.015 84,798 -0.07(-3.37%)
Sep 27, 2005 2.064 2.085 2.056 2.085 11,609 +0.03(+1.45%)
Sep 26, 2005 2.090 2.090 2.055 2.055 12,114 -0.04(-2.12%)
Sep 23, 2005 2.100 2.140 2.095 2.100 27,256 -0.04(-1.85%)
Sep 22, 2005 2.138 2.149 2.125 2.140 20,694 -0.01(-0.37%)
Sep 21, 2005 2.140 2.156 2.130 2.148 8,076 +0.02(+0.93%)
Sep 20, 2005 2.115 2.159 2.095 2.128 62,589 +0.01(+0.70%)
Sep 19, 2005 2.107 2.124 2.100 2.113 22,713 +0.01(+0.57%)
Sep 16, 2005 2.115 2.129 2.095 2.101 15,142 -0.00(-0.19%)
Sep 15, 2005 2.090 2.110 2.085 2.105 32,304 +0.02(+0.95%)
Sep 14, 2005 2.094 2.095 2.080 2.085 148,902 -0.01(-0.43%)
Sep 13, 2005 2.075 2.095 2.072 2.094 42,903 +0.03(+1.39%)
Sep 12, 2005 2.080 2.095 2.051 2.065 59,056 -0.05(-2.57%)
Sep 09, 2005 2.130 2.155 2.110 2.120 25,237 -0.02(-0.83%)
Sep 08, 2005 2.099 2.155 2.099 2.138 44,923 +0.04(+1.79%)
Sep 07, 2005 2.214 2.214 2.096 2.100 66,122 -0.07(-3.42%)
Sep 06, 2005 2.029 2.201 2.021 2.174 209,472 +0.15(+7.28%)
Sep 02, 2005 2.023 2.030 2.011 2.027 30,285 +0.01(+0.69%)
Sep 01, 2005 2.018 2.046 2.011 2.013 51,484 -0.01(-0.64%)
Aug 31, 2005 1.956 2.026 1.956 2.026 79,750 +0.08(+3.86%)
Aug 30, 2005 1.956 1.963 1.935 1.950 45,932 -0.00(-0.15%)
Aug 29, 2005 1.932 1.953 1.932 1.953 33,313 +0.01(+0.66%)
Aug 26, 2005 1.966 1.974 1.904 1.941 57,541 -0.02(-1.01%)
Aug 25, 2005 2.001 2.001 1.932 1.960 165,558 -0.04(-2.22%)
Aug 24, 2005 2.041 2.046 1.991 2.005 81,769 -0.03(-1.65%)
Aug 23, 2005 2.046 2.046 2.021 2.039 62,084 -0.01(-0.29%)
Aug 22, 2005 2.031 2.065 2.016 2.045 90,350 +0.01(+0.49%)
Aug 19, 2005 2.065 2.065 2.016 2.035 261,461 -0.02(-1.01%)
Aug 18, 2005 2.026 2.068 2.011 2.055 111,550 +0.04(+1.87%)
Aug 17, 2005 1.971 2.055 1.971 2.018 162,025 +0.05(+2.36%)
Aug 16, 2005 1.971 1.971 1.942 1.971 32,808 +0.00(+0.25%)
Aug 15, 2005 1.937 1.976 1.937 1.966 26,247 +0.02(+1.02%)
Aug 12, 2005 1.951 1.951 1.937 1.946 25,237 -0.01(-0.51%)
Aug 11, 2005 1.917 1.975 1.917 1.956 73,693 +0.03(+1.54%)
Aug 10, 2005 1.887 1.947 1.887 1.927 60,065 +0.04(+2.37%)
Aug 09, 2005 1.886 1.892 1.845 1.882 69,151 -0.02(-1.09%)
Aug 08, 2005 1.927 1.942 1.902 1.903 65,113 -0.01(-0.62%)
Aug 05, 2005 1.912 1.927 1.907 1.915 61,579 +0.01(+0.68%)
Aug 04, 2005 1.881 1.902 1.877 1.902 246,824 +0.02(+1.16%)
Aug 03, 2005 1.879 1.882 1.862 1.880 72,179 +0.02(+1.12%)
Aug 02, 2005 1.818 1.937 1.818 1.859 215,529 +0.06(+3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.