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

Azz Inc (NY: AZZ )

73.24 -9.19 (-11.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Nov 29, 2002 1.264 1.268 1.263 1.263 7,066 -0.01(-0.86%)
Nov 27, 2002 1.286 1.286 1.271 1.274 12,618 -0.01(-1.00%)
Nov 26, 2002 1.285 1.287 1.283 1.287 17,161 +0.00(+0.15%)
Nov 25, 2002 1.288 1.288 1.285 1.285 4,542 -0.00(-0.23%)
Nov 22, 2002 1.291 1.303 1.283 1.288 67,636 +0.00(+0.00%)
Nov 21, 2002 1.289 1.292 1.288 1.288 33,818 +0.00(+0.08%)
Nov 20, 2002 1.313 1.314 1.287 1.287 49,970 -0.03(-1.96%)
Nov 19, 2002 1.315 1.327 1.298 1.313 190,796 +0.01(+0.53%)
Nov 18, 2002 1.290 1.306 1.290 1.306 4,542 +0.02(+1.31%)
Nov 15, 2002 1.288 1.289 1.283 1.289 17,161 -0.01(-0.69%)
Nov 14, 2002 1.312 1.313 1.298 1.298 10,599 -0.02(-1.28%)
Nov 13, 2002 1.318 1.321 1.315 1.315 8,076 -0.01(-0.75%)
Nov 12, 2002 1.318 1.332 1.318 1.324 29,780 +0.02(+1.21%)
Nov 11, 2002 1.313 1.315 1.303 1.309 34,323 -0.00(-0.30%)
Nov 08, 2002 1.278 1.315 1.276 1.313 45,427 +0.04(+3.11%)
Nov 07, 2002 1.258 1.273 1.258 1.273 20,694 +0.01(+1.18%)
Nov 06, 2002 1.238 1.258 1.238 1.258 22,209 +0.01(+0.95%)
Nov 05, 2002 1.235 1.246 1.235 1.246 11,609 +0.01(+0.80%)
Nov 04, 2002 1.228 1.241 1.228 1.236 62,084 +0.00(+0.32%)
Nov 01, 2002 1.233 1.233 1.231 1.232 5,552 +0.00(+0.32%)
Oct 31, 2002 1.189 1.228 1.189 1.228 43,408 +0.04(+3.51%)
Oct 30, 2002 1.153 1.187 1.150 1.187 42,903 +0.03(+2.74%)
Oct 29, 2002 1.138 1.159 1.138 1.155 14,133 +0.02(+1.66%)
Oct 28, 2002 1.125 1.136 1.125 1.136 38,865 +0.01(+1.15%)
Oct 25, 2002 1.123 1.123 1.123 1.123 0 +0.00(+0.00%)
Oct 24, 2002 1.122 1.123 1.119 1.123 8,076 +0.00(+0.35%)
Oct 23, 2002 1.114 1.119 1.114 1.119 23,218 +0.00(+0.44%)
Oct 22, 2002 1.114 1.114 1.114 1.114 1,514 +0.00(+0.45%)
Oct 21, 2002 1.109 1.113 1.107 1.109 23,723 -0.00(-0.27%)
Oct 18, 2002 1.109 1.115 1.109 1.112 19,685 +0.00(+0.09%)
Oct 17, 2002 1.109 1.111 1.108 1.111 3,533 +0.01(+0.63%)
Oct 16, 2002 1.090 1.105 1.090 1.105 13,628 +0.01(+0.54%)
Oct 15, 2002 1.088 1.100 1.088 1.099 6,662,738 +0.01(+1.28%)
Oct 14, 2002 1.090 1.090 1.085 1.085 7,066 +0.00(+0.00%)
Oct 11, 2002 1.100 1.100 1.085 1.085 28,770 -0.00(-0.45%)
Oct 10, 2002 1.095 1.095 1.094 1.090 18,675 -0.01(-0.90%)
Oct 09, 2002 1.105 1.105 1.100 1.100 29,780 -0.00(-0.45%)
Oct 08, 2002 1.124 1.124 1.105 1.105 9,590 -0.02(-1.76%)
Oct 07, 2002 1.189 1.189 1.119 1.124 32,808 -0.06(-4.94%)
Oct 04, 2002 1.188 1.189 1.183 1.183 706,654 -0.01(-0.50%)
Oct 03, 2002 1.196 1.196 1.186 1.189 26,247 +0.00(+0.25%)
Oct 02, 2002 1.186 1.186 1.186 1.186 2,523 -0.00(-0.08%)
Oct 01, 2002 1.194 1.194 1.179 1.187 43,913 -0.01(-0.99%)
Sep 30, 2002 1.204 1.211 1.199 1.199 84,798 -0.01(-0.82%)
Sep 27, 2002 1.204 1.209 1.199 1.209 14,637 +0.00(+0.00%)
Sep 26, 2002 1.209 1.209 1.206 1.209 23,218 +0.00(+0.41%)
Sep 25, 2002 1.194 1.216 1.189 1.204 25,237 +0.00(+0.41%)
Sep 24, 2002 1.199 1.199 1.199 1.199 1,009 -0.00(-0.25%)
Sep 23, 2002 1.199 1.203 1.199 1.202 13,123 -0.00(-0.16%)
Sep 20, 2002 1.203 1.206 1.203 1.204 20,694 +0.01(+0.91%)
Sep 19, 2002 1.218 1.228 1.189 1.193 137,797 -0.03(-2.11%)
Sep 18, 2002 1.265 1.265 1.218 1.218 52,999 -0.05(-3.91%)
Sep 17, 2002 1.273 1.273 1.268 1.268 3,028 -0.01(-0.70%)
Sep 16, 2002 1.283 1.283 1.276 1.277 6,561 +0.00(+0.16%)
Sep 13, 2002 1.271 1.275 1.268 1.275 5,047 +0.00(+0.00%)
Sep 12, 2002 1.273 1.275 1.273 1.275 12,114 -0.00(-0.31%)
Sep 11, 2002 1.279 1.279 1.279 1.279 0 +0.00(+0.00%)
Sep 10, 2002 1.278 1.281 1.278 1.279 5,552 +0.00(+0.08%)
Sep 09, 2002 1.282 1.282 1.278 1.278 4,038 -0.00(-0.39%)
Sep 06, 2002 1.290 1.290 1.283 1.283 1,362,832 -0.01(-0.54%)
Sep 05, 2002 1.288 1.290 1.288 1.290 73,693 +0.00(+0.15%)
Sep 04, 2002 1.277 1.288 1.277 1.288 20,190 +0.01(+0.78%)
Sep 03, 2002 1.278 1.278 1.278 1.278 53,503 +0.00(+0.39%)
Aug 30, 2002 1.253 1.273 1.252 1.273 13,628 +0.03(+2.39%)
Aug 29, 2002 1.236 1.243 1.236 1.243 3,028 +0.00(+0.40%)
Aug 28, 2002 1.253 1.253 1.234 1.238 17,666 -0.00(-0.40%)
Aug 27, 2002 1.278 1.278 1.243 1.243 41,389 -0.04(-3.31%)
Aug 26, 2002 1.301 1.301 1.286 1.286 6,561 -0.01(-1.14%)
Aug 23, 2002 1.301 1.301 1.301 1.301 6,057 +0.00(+0.00%)
Aug 22, 2002 1.301 1.301 1.301 1.301 3,028 +0.00(+0.23%)
Aug 21, 2002 1.298 1.298 1.298 1.298 0 +0.00(+0.00%)
Aug 20, 2002 1.298 1.303 1.298 1.298 9,085 -0.00(-0.38%)
Aug 16, 2002 1.293 1.303 1.293 1.303 4,038 +0.01(+1.00%)
Aug 15, 2002 1.268 1.290 1.267 1.290 12,618 +0.03(+2.04%)
Aug 14, 2002 1.258 1.264 1.258 1.264 6,057 +0.01(+0.55%)
Aug 13, 2002 1.253 1.258 1.253 1.257 2,523 +0.01(+0.71%)
Aug 12, 2002 1.263 1.263 1.248 1.248 24,228 -0.04(-3.08%)
Aug 07, 2002 1.265 1.293 1.262 1.288 16,656 +0.03(+2.20%)
Aug 06, 2002 1.255 1.260 1.255 1.260 16,152 +0.00(+0.24%)
Aug 05, 2002 1.277 1.277 1.255 1.257 25,237 -0.01(-0.78%)
Aug 02, 2002 1.280 1.280 1.263 1.267 36,342 -0.01(-0.85%)
Aug 01, 2002 1.278 1.278 1.278 1.278 3,028 -0.00(-0.31%)
Jul 31, 2002 1.283 1.283 1.282 1.282 2,019 -0.01(-0.46%)
Jul 30, 2002 1.278 1.288 1.278 1.288 6,561 +0.00(+0.39%)
Jul 29, 2002 1.283 1.283 1.278 1.283 46,437 +0.01(+1.17%)
Jul 26, 2002 1.275 1.278 1.268 1.268 2,523 -0.01(-0.54%)
Jul 25, 2002 1.278 1.278 1.273 1.275 16,152 +0.00(+0.16%)
Jul 24, 2002 1.347 1.347 1.273 1.273 51,484 -0.08(-5.86%)
Jul 23, 2002 1.382 1.382 1.352 1.352 23,218 -0.03(-2.36%)
Jul 22, 2002 1.387 1.387 1.384 1.385 17,161 -0.01(-0.43%)
Jul 19, 2002 1.407 1.407 1.387 1.391 24,228 -0.06(-3.84%)
Jul 17, 2002 1.451 1.451 1.446 1.446 1,514 -0.05(-3.44%)
Jul 12, 2002 1.511 1.511 1.498 1.498 1,564,733 -0.02(-1.18%)
Jul 11, 2002 1.523 1.523 1.516 1.516 13,628 -0.01(-0.46%)
Jul 10, 2002 1.526 1.526 1.523 1.523 454,277 -0.00(-0.19%)
Jul 09, 2002 1.526 1.526 1.526 1.526 0 +0.00(+0.00%)
Jul 08, 2002 1.521 1.530 1.521 1.526 12,114 +0.01(+0.65%)
Jul 05, 2002 1.516 1.516 1.516 1.516 1,009 -0.00(-0.33%)
Jul 04, 2002 1.521 1.521 1.521 1.521 504 +0.00(+0.00%)
Jul 03, 2002 1.521 1.521 1.521 1.521 504 +0.00(+0.00%)
Jul 02, 2002 1.530 1.530 1.516 1.521 25,237 -0.01(-0.45%)
Jul 01, 2002 1.543 1.543 1.527 1.527 19,685 -0.02(-1.15%)
Jun 28, 2002 1.548 1.548 1.545 1.545 7,066 -0.00(-0.32%)
Jun 27, 2002 1.550 1.553 1.550 1.550 7,066 +0.00(+0.32%)
Jun 26, 2002 1.540 1.545 1.527 1.545 30,285 +0.00(+0.06%)
Jun 25, 2002 1.545 1.545 1.540 1.544 28,770 +0.00(+0.26%)
Jun 21, 2002 1.540 1.540 1.540 1.540 1,514 +0.00(+0.26%)
Jun 20, 2002 1.535 1.545 1.530 1.536 80,760 +0.02(+1.37%)
Jun 19, 2002 1.555 1.555 1.516 1.516 84,798 -0.04(-2.55%)
Jun 18, 2002 1.555 1.556 1.555 1.555 5,047 +0.00(+0.32%)
Jun 17, 2002 1.545 1.555 1.545 1.550 33,313 +0.00(+0.32%)
Jun 14, 2002 1.552 1.555 1.545 1.545 22,209 -0.04(-2.80%)
Jun 12, 2002 1.648 1.648 1.576 1.590 108,521 -0.06(-3.55%)
Jun 11, 2002 1.644 1.654 1.644 1.648 11,104 -0.00(-0.06%)
Jun 10, 2002 1.649 1.649 1.649 1.649 0 +0.00(+0.00%)
Jun 07, 2002 1.684 1.687 1.630 1.649 62,084 -0.04(-2.35%)
Jun 06, 2002 1.778 1.778 1.679 1.689 185,749 -0.09(-5.01%)
Jun 05, 2002 1.833 1.833 1.778 1.778 33,818 -0.06(-3.23%)
May 31, 2002 1.833 1.841 1.833 1.838 23,723 -0.07(-3.89%)
May 28, 2002 1.922 1.927 1.912 1.912 49,465 -0.01(-0.77%)
May 27, 2002 1.927 1.927 1.927 1.927 6,561 +0.00(+0.00%)
May 24, 2002 1.927 1.927 1.927 1.927 6,561 -0.00(-0.26%)
May 23, 2002 1.941 1.941 1.922 1.932 111,550 +0.00(+0.00%)
May 22, 2002 1.922 1.932 1.922 1.932 11,609 +0.00(+0.26%)
May 21, 2002 1.942 1.942 1.927 1.927 13,123 -0.01(-0.76%)
May 20, 2002 1.942 1.942 1.932 1.942 6,561 +0.00(+0.00%)
May 17, 2002 1.937 1.942 1.937 1.942 4,038 +0.00(+0.26%)
May 16, 2002 1.932 1.937 1.927 1.937 23,723 +0.00(+0.00%)
May 15, 2002 1.927 1.937 1.922 1.937 12,618 +0.01(+0.31%)
May 14, 2002 1.942 1.942 1.931 1.931 5,552 -0.01(-0.56%)
May 13, 2002 1.922 1.942 1.922 1.942 17,161 +0.01(+0.51%)
May 10, 2002 1.922 1.932 1.922 1.932 10,599 +0.00(+0.26%)
May 09, 2002 1.926 1.927 1.917 1.927 7,571 +0.00(+0.05%)
May 08, 2002 1.924 1.926 1.924 1.926 1,009 +0.01(+0.31%)
May 07, 2002 1.951 1.953 1.913 1.920 62,084 -0.04(-1.87%)
May 06, 2002 1.961 1.961 1.951 1.956 13,628 -0.01(-0.50%)
May 03, 2002 1.966 1.966 1.961 1.966 9,590 -0.00(-0.10%)
May 02, 2002 1.972 1.976 1.968 1.968 605,703 -0.00(-0.20%)
May 01, 2002 1.991 1.991 1.971 1.972 9,085 -0.03(-1.44%)
Apr 30, 2002 1.937 2.001 1.937 2.001 27,761 +0.06(+3.32%)
Apr 29, 2002 1.917 1.951 1.917 1.937 11,609 +0.03(+1.56%)
Apr 26, 2002 1.907 1.907 1.902 1.907 23,218 -0.00(-0.26%)
Apr 25, 2002 1.917 1.917 1.912 1.912 15,142 +0.00(+0.00%)
Apr 24, 2002 1.902 1.912 1.902 1.912 8,076 +0.00(+0.26%)
Apr 23, 2002 1.902 1.907 1.897 1.907 14,637 +0.00(+0.00%)
Apr 22, 2002 1.892 1.907 1.892 1.907 6,057 +0.01(+0.79%)
Apr 19, 2002 1.897 1.897 1.887 1.892 3,028 -0.00(-0.26%)
Apr 18, 2002 1.870 1.897 1.870 1.897 12,114 +0.03(+1.59%)
Apr 17, 2002 1.857 1.872 1.857 1.867 19,180 +0.01(+0.53%)
Apr 16, 2002 1.838 1.862 1.838 1.857 57,541 +0.01(+0.54%)
Apr 15, 2002 1.827 1.852 1.827 1.847 252,376 +0.02(+1.36%)
Apr 12, 2002 1.798 1.823 1.798 1.823 47,951 +0.02(+1.38%)
Apr 11, 2002 1.788 1.798 1.788 1.798 38,361 +0.00(+0.28%)
Apr 10, 2002 1.783 1.794 1.783 1.793 5,552 +0.00(+0.28%)
Apr 09, 2002 1.793 1.793 1.779 1.788 14,637 -0.00(-0.06%)
Apr 08, 2002 1.793 1.793 1.789 1.789 8,076 +0.00(+0.06%)
Apr 05, 2002 1.798 1.798 1.773 1.788 15,142 -0.01(-0.55%)
Apr 04, 2002 1.798 1.798 1.798 1.798 504 -0.01(-0.38%)
Apr 03, 2002 1.818 1.818 1.803 1.805 14,133 -0.01(-0.71%)
Apr 02, 2002 1.769 1.822 1.769 1.818 47,951 +0.05(+3.03%)
Apr 01, 2002 1.759 1.769 1.758 1.764 5,047 -0.01(-0.50%)
Mar 29, 2002 1.743 1.773 1.743 1.773 14,637 +0.00(+0.00%)
Mar 28, 2002 1.743 1.773 1.743 1.773 14,637 +0.02(+1.42%)
Mar 27, 2002 1.738 1.748 1.738 1.748 3,533 +0.00(+0.28%)
Mar 26, 2002 1.803 1.803 1.743 1.743 25,742 -0.06(-3.40%)
Mar 25, 2002 1.805 1.805 1.805 1.805 504 +0.00(+0.00%)
Mar 22, 2002 1.793 1.805 1.793 1.805 12,114 +0.01(+0.83%)
Mar 21, 2002 1.813 1.813 1.790 1.790 26,751 -0.01(-0.71%)
Mar 20, 2002 1.799 1.803 1.794 1.803 33,313 +0.00(+0.22%)
Mar 19, 2002 1.798 1.803 1.798 1.799 3,028 -0.00(-0.22%)
Mar 18, 2002 1.783 1.813 1.783 1.803 14,133 +0.03(+1.51%)
Mar 15, 2002 1.773 1.776 1.758 1.776 42,399 -0.01(-0.39%)
Mar 14, 2002 1.779 1.783 1.779 1.783 17,161 +0.00(+0.22%)
Mar 13, 2002 1.787 1.787 1.779 1.779 2,523 +0.00(+0.06%)
Mar 12, 2002 1.734 1.778 1.724 1.778 183,225 +0.06(+3.46%)
Mar 11, 2002 1.684 1.719 1.684 1.719 33,818 +0.04(+2.66%)
Mar 08, 2002 1.669 1.675 1.664 1.674 76,217 +0.01(+0.60%)
Mar 07, 2002 1.659 1.669 1.625 1.664 68,646 +0.01(+0.66%)
Mar 06, 2002 1.664 1.674 1.644 1.653 60,065 -0.01(-0.65%)
Mar 05, 2002 1.661 1.679 1.661 1.664 88,836 +0.01(+0.60%)
Mar 04, 2002 1.664 1.664 1.644 1.654 21,199 +0.00(+0.00%)
Mar 01, 2002 1.649 1.674 1.649 1.654 52,494 -0.01(-0.65%)
Feb 28, 2002 1.704 1.704 1.665 1.665 656,178 -0.04(-2.38%)
Feb 27, 2002 1.694 1.714 1.674 1.706 207,958 -0.02(-1.32%)
Feb 26, 2002 1.803 1.803 1.729 1.729 37,856 -0.09(-4.90%)
Feb 25, 2002 1.852 1.862 1.814 1.818 67,636 -0.05(-2.65%)
Feb 22, 2002 1.872 1.872 1.867 1.867 8,076 -0.01(-0.42%)
Feb 21, 2002 1.855 1.875 1.855 1.875 79,246 +0.02(+1.07%)
Feb 20, 2002 1.847 1.857 1.847 1.855 40,884 +0.01(+0.43%)
Feb 19, 2002 1.838 1.847 1.828 1.847 101,455 +0.00(+0.27%)
Feb 18, 2002 1.882 1.882 1.842 1.842 77,227 +0.00(+0.00%)
Feb 15, 2002 1.882 1.882 1.842 1.842 77,227 -0.04(-2.11%)
Feb 14, 2002 1.902 1.902 1.882 1.882 25,742 -0.02(-1.04%)
Feb 13, 2002 1.882 1.902 1.882 1.902 14,637 +0.02(+1.05%)
Feb 12, 2002 1.887 1.897 1.882 1.882 7,066 -0.00(-0.26%)
Feb 11, 2002 1.887 1.892 1.887 1.887 2,523 +0.00(+0.00%)
Feb 08, 2002 1.897 1.897 1.887 1.887 11,609 -0.02(-0.94%)
Feb 07, 2002 1.907 1.907 1.898 1.905 2,019 -0.01(-0.36%)
Feb 06, 2002 1.900 1.917 1.900 1.912 62,084 +0.01(+0.63%)
Feb 05, 2002 1.882 1.900 1.882 1.900 119,121 +0.01(+0.63%)
Feb 04, 2002 1.892 1.892 1.888 1.888 1,514 -0.01(-0.52%)
Feb 01, 2002 1.857 1.898 1.857 1.898 19,685 +0.04(+1.91%)
Jan 31, 2002 1.882 1.894 1.847 1.862 65,113 -0.02(-0.90%)
Jan 30, 2002 1.892 1.892 1.872 1.879 15,142 -0.04(-2.17%)
Jan 29, 2002 1.921 1.921 1.921 1.921 504 +0.00(+0.21%)
Jan 28, 2002 1.917 1.937 1.902 1.917 75,208 +0.00(+0.26%)
Jan 25, 2002 1.971 1.971 1.882 1.912 174,139 -0.05(-2.53%)
Jan 24, 2002 2.046 2.046 1.961 1.961 105,493 -0.08(-4.12%)
Jan 23, 2002 2.065 2.065 2.041 2.046 40,884 -0.02(-0.96%)
Jan 22, 2002 2.095 2.095 2.065 2.065 60,570 -0.04(-1.88%)
Jan 21, 2002 2.095 2.105 2.095 2.105 15,647 +0.00(+0.00%)
Jan 18, 2002 2.095 2.105 2.095 2.105 15,647 +0.00(+0.14%)
Jan 17, 2002 2.102 2.102 2.102 2.102 1,514 +0.00(+0.24%)
Jan 16, 2002 2.090 2.100 2.080 2.097 70,665 +0.01(+0.38%)
Jan 15, 2002 2.070 2.095 2.070 2.089 22,209 +0.03(+1.39%)
Jan 14, 2002 2.105 2.117 2.041 2.060 123,159 -0.04(-2.12%)
Jan 11, 2002 2.080 2.105 2.076 2.105 35,837 +0.02(+1.19%)
Jan 10, 2002 2.080 2.080 2.080 2.080 1,514 -0.03(-1.27%)
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.