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

Azz Inc (NY: AZZ )

82.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2005 1.965 1.976 1.958 1.976 24,001 +0.02(+0.94%)
Nov 29, 2005 1.888 1.970 1.883 1.958 61,719 +0.07(+3.84%)
Nov 28, 2005 1.837 1.887 1.831 1.885 62,698 +0.06(+3.18%)
Nov 25, 2005 1.834 1.834 1.819 1.827 6,857 +0.00(+0.17%)
Nov 23, 2005 1.837 1.837 1.823 1.824 15,674 -0.03(-1.38%)
Nov 22, 2005 1.836 1.850 1.817 1.850 68,576 +0.04(+2.14%)
Nov 21, 2005 1.817 1.832 1.805 1.811 39,676 -0.01(-0.45%)
Nov 18, 2005 1.817 1.830 1.808 1.819 42,125 -0.02(-1.06%)
Nov 17, 2005 1.797 1.860 1.797 1.838 126,867 +0.06(+3.39%)
Nov 16, 2005 1.761 1.782 1.761 1.778 12,735 +0.04(+2.11%)
Nov 15, 2005 1.720 1.741 1.715 1.741 118,539 +0.03(+1.91%)
Nov 14, 2005 1.700 1.709 1.682 1.709 11,266 +0.01(+0.54%)
Nov 11, 2005 1.669 1.710 1.665 1.700 65,637 +0.05(+2.78%)
Nov 10, 2005 1.664 1.667 1.637 1.654 116,580 -0.02(-0.98%)
Nov 09, 2005 1.706 1.706 1.640 1.670 153,808 -0.04(-2.15%)
Nov 08, 2005 1.694 1.730 1.689 1.707 150,869 +0.00(+0.18%)
Nov 07, 2005 1.684 1.733 1.684 1.704 166,053 +0.02(+1.15%)
Nov 04, 2005 1.684 1.685 1.672 1.684 225,323 +0.00(+0.00%)
Nov 03, 2005 1.717 1.717 1.684 1.684 274,797 -0.02(-1.43%)
Nov 02, 2005 1.772 1.778 1.659 1.709 175,850 -0.06(-3.57%)
Nov 01, 2005 1.809 1.809 1.771 1.772 99,436 -0.03(-1.42%)
Oct 31, 2005 1.802 1.806 1.786 1.798 56,330 +0.01(+0.63%)
Oct 28, 2005 1.745 1.790 1.705 1.786 123,438 +0.04(+2.16%)
Oct 27, 2005 1.730 1.749 1.705 1.749 32,818 +0.01(+0.53%)
Oct 26, 2005 1.873 1.899 1.719 1.739 311,045 -0.15(-7.89%)
Oct 25, 2005 1.929 1.929 1.882 1.888 14,205 -0.04(-2.27%)
Oct 24, 2005 1.919 1.932 1.919 1.932 5,878 +0.01(+0.37%)
Oct 21, 2005 1.969 1.970 1.925 1.925 24,491 -0.05(-2.58%)
Oct 20, 2005 1.974 1.978 1.955 1.976 11,756 +0.00(+0.10%)
Oct 19, 2005 1.966 1.979 1.961 1.974 11,756 +0.02(+0.94%)
Oct 18, 2005 1.899 1.956 1.899 1.956 62,698 +0.05(+2.46%)
Oct 17, 2005 1.842 1.940 1.842 1.909 155,277 -0.08(-4.05%)
Oct 14, 2005 1.937 1.989 1.937 1.989 14,205 +0.05(+2.63%)
Oct 13, 2005 1.985 1.985 1.909 1.938 46,534 -0.06(-3.11%)
Oct 12, 2005 2.062 2.062 2.001 2.001 18,123 -0.06(-2.97%)
Oct 11, 2005 2.057 2.076 2.057 2.062 9,306 +0.01(+0.25%)
Oct 10, 2005 2.103 2.103 2.057 2.057 22,532 -0.06(-2.66%)
Oct 07, 2005 2.123 2.133 2.103 2.113 72,985 -0.01(-0.48%)
Oct 06, 2005 2.128 2.128 2.093 2.123 43,595 -0.01(-0.48%)
Oct 05, 2005 2.138 2.138 2.113 2.133 28,410 -0.01(-0.48%)
Oct 04, 2005 2.072 2.174 2.072 2.144 47,513 +0.05(+2.44%)
Oct 03, 2005 2.087 2.099 2.077 2.093 33,798 -0.01(-0.24%)
Sep 30, 2005 2.072 2.107 2.072 2.098 13,715 +0.02(+0.74%)
Sep 29, 2005 2.072 2.087 2.052 2.082 15,184 +0.01(+0.30%)
Sep 28, 2005 2.159 2.167 2.065 2.076 82,292 -0.07(-3.37%)
Sep 27, 2005 2.127 2.149 2.119 2.149 11,266 +0.03(+1.45%)
Sep 26, 2005 2.154 2.154 2.118 2.118 11,756 -0.05(-2.12%)
Sep 23, 2005 2.164 2.205 2.159 2.164 26,451 -0.04(-1.85%)
Sep 22, 2005 2.203 2.214 2.190 2.205 20,083 -0.01(-0.37%)
Sep 21, 2005 2.205 2.222 2.195 2.213 7,837 +0.02(+0.93%)
Sep 20, 2005 2.179 2.225 2.159 2.193 60,739 +0.02(+0.70%)
Sep 19, 2005 2.171 2.188 2.164 2.177 22,042 +0.01(+0.57%)
Sep 16, 2005 2.179 2.194 2.159 2.165 14,695 -0.00(-0.19%)
Sep 15, 2005 2.154 2.174 2.149 2.169 31,349 +0.02(+0.95%)
Sep 14, 2005 2.158 2.159 2.144 2.149 144,501 -0.01(-0.43%)
Sep 13, 2005 2.138 2.159 2.135 2.158 41,635 +0.03(+1.39%)
Sep 12, 2005 2.144 2.159 2.113 2.128 57,310 -0.06(-2.57%)
Sep 09, 2005 2.195 2.220 2.174 2.184 24,491 -0.02(-0.83%)
Sep 08, 2005 2.163 2.220 2.163 2.203 43,595 +0.04(+1.79%)
Sep 07, 2005 2.281 2.281 2.160 2.164 64,168 -0.08(-3.42%)
Sep 06, 2005 2.091 2.268 2.082 2.241 203,281 +0.15(+7.28%)
Sep 02, 2005 2.084 2.092 2.072 2.088 29,390 +0.01(+0.69%)
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.