Azz Inc (NY: AZZ )

48.00 USD -0.12 (-0.25%)
Streaming Delayed Price Updated: 12:35 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 20.73 21.24 20.73 21.17 240,548 +1.31(+6.62%)
Nov 29, 2011 19.92 20.00 19.74 19.86 84,264 -0.02(-0.13%)
Nov 28, 2011 19.70 20.02 19.55 19.89 146,866 +0.88(+4.60%)
Nov 25, 2011 19.50 19.79 19.01 19.01 54,816 -0.58(-2.99%)
Nov 23, 2011 20.01 20.01 19.56 19.59 88,474 -0.61(-3.02%)
Nov 22, 2011 20.51 20.79 20.19 20.20 82,260 -0.35(-1.70%)
Nov 21, 2011 20.72 20.84 20.54 20.55 111,380 -0.62(-2.91%)
Nov 18, 2011 21.05 21.46 20.93 21.17 103,862 +0.13(+0.62%)
Nov 17, 2011 21.38 21.72 20.83 21.04 66,664 -0.39(-1.82%)
Nov 16, 2011 21.03 22.04 20.98 21.43 210,678 +0.18(+0.85%)
Nov 15, 2011 20.51 21.41 20.40 21.25 146,152 +0.59(+2.88%)
Nov 14, 2011 20.75 20.95 20.53 20.66 467,936 -0.19(-0.94%)
Nov 11, 2011 21.00 21.14 20.73 20.85 307,780 +0.15(+0.70%)
Nov 10, 2011 21.07 21.08 20.46 20.70 209,030 +0.03(+0.15%)
Nov 09, 2011 21.32 21.48 20.61 20.67 172,756 -1.34(-6.09%)
Nov 08, 2011 22.07 22.14 21.36 22.01 116,888 +0.09(+0.43%)
Nov 07, 2011 22.14 22.14 21.42 21.92 89,010 -0.25(-1.15%)
Nov 04, 2011 22.66 22.66 21.76 22.17 149,118 -0.85(-3.67%)
Nov 03, 2011 22.64 23.21 22.14 23.02 131,640 +0.70(+3.14%)
Nov 02, 2011 21.72 22.37 21.67 22.32 148,750 +1.04(+4.86%)
Nov 01, 2011 21.36 22.14 20.85 21.29 153,226 -1.04(-4.68%)
Oct 31, 2011 22.54 22.75 22.23 22.33 115,158 -0.62(-2.72%)
Oct 28, 2011 23.20 23.58 22.89 22.95 100,594 -0.43(-1.84%)
Oct 27, 2011 21.94 23.69 21.93 23.39 203,164 +1.75(+8.06%)
Oct 26, 2011 21.74 21.89 21.03 21.64 126,592 +0.42(+1.98%)
Oct 25, 2011 21.64 21.72 21.17 21.22 81,582 -0.66(-3.02%)
Oct 24, 2011 21.11 21.98 21.01 21.88 152,804 +0.79(+3.72%)
Oct 21, 2011 21.12 21.12 20.73 21.09 90,630 +0.38(+1.83%)
Oct 20, 2011 20.72 20.74 20.09 20.71 123,288 +0.05(+0.24%)
Oct 19, 2011 21.25 21.46 20.50 20.67 118,028 -0.64(-3.03%)
Oct 18, 2011 20.60 21.48 20.24 21.31 205,748 +0.80(+3.88%)
Oct 17, 2011 21.27 21.27 20.40 20.51 141,048 -1.04(-4.82%)
Oct 14, 2011 21.26 21.59 21.02 21.55 88,208 +0.52(+2.47%)
Oct 13, 2011 21.09 21.14 20.75 21.04 102,274 -0.25(-1.17%)
Oct 12, 2011 21.11 21.50 20.74 21.29 124,118 +0.14(+0.64%)
Oct 11, 2011 20.67 21.30 20.58 21.15 185,908 +0.23(+1.12%)
Oct 10, 2011 20.30 20.92 20.27 20.92 185,536 +1.05(+5.29%)
Oct 07, 2011 20.92 20.92 19.61 19.86 182,710 -0.94(-4.52%)
Oct 06, 2011 20.68 20.89 20.47 20.80 105,176 +0.31(+1.51%)
Oct 05, 2011 20.64 21.13 20.07 20.50 170,314 -0.15(-0.75%)
Oct 04, 2011 18.66 20.95 18.59 20.65 297,260 +1.76(+9.32%)
Oct 03, 2011 19.99 20.21 18.86 18.89 245,526 -0.50(-2.55%)
Sep 30, 2011 19.30 19.85 18.76 19.39 479,746 -0.71(-3.53%)
Sep 29, 2011 19.88 20.11 18.85 20.09 231,952 +0.68(+3.53%)
Sep 28, 2011 20.68 20.68 19.40 19.41 136,324 -1.30(-6.28%)
Sep 27, 2011 20.83 21.45 20.43 20.71 168,398 +0.41(+2.04%)
Sep 26, 2011 20.05 20.38 19.49 20.30 95,176 +0.39(+1.93%)
Sep 23, 2011 19.76 20.41 19.53 19.91 186,358 +0.08(+0.38%)
Sep 22, 2011 19.59 20.10 19.39 19.83 249,136 -0.62(-3.05%)
Sep 21, 2011 21.37 21.59 20.43 20.46 109,260 -0.97(-4.53%)
Sep 20, 2011 21.74 21.87 21.37 21.43 198,030 -0.23(-1.04%)
Sep 19, 2011 21.55 21.92 21.18 21.66 129,538 -0.33(-1.52%)
Sep 16, 2011 22.52 22.55 21.79 21.99 231,908 -0.42(-1.85%)
Sep 15, 2011 22.36 22.43 21.74 22.41 130,408 +0.28(+1.24%)
Sep 14, 2011 21.89 22.59 21.35 22.13 150,184 +0.39(+1.82%)
Sep 13, 2011 21.55 21.94 21.41 21.74 99,158 +0.22(+1.00%)
Sep 12, 2011 21.03 21.64 20.92 21.52 72,838 +0.07(+0.33%)
Sep 09, 2011 21.96 22.06 21.17 21.45 201,360 -0.80(-3.62%)
Sep 08, 2011 22.68 22.84 22.14 22.25 89,868 -0.71(-3.09%)
Sep 07, 2011 22.55 23.01 22.25 22.96 173,056 +0.89(+4.06%)
Sep 06, 2011 21.69 22.11 21.27 22.07 117,952 -0.10(-0.43%)
Sep 02, 2011 22.41 22.70 22.00 22.17 235,136 -0.83(-3.61%)
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.