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

Azz Inc (NY: AZZ )

71.49 -1.75 (-2.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2009 7.794 8.182 7.742 8.020 0 +0.10(+1.20%)
Feb 26, 2009 8.020 8.083 7.845 7.925 516,899 +0.08(+0.96%)
Feb 25, 2009 8.194 8.440 7.731 7.849 449,078 -0.45(-5.44%)
Feb 24, 2009 7.921 8.444 7.830 8.301 468,592 +0.49(+6.29%)
Feb 23, 2009 8.471 8.559 7.691 7.810 513,285 -0.55(-6.54%)
Feb 20, 2009 8.353 8.554 8.154 8.357 520,233 -0.20(-2.32%)
Feb 19, 2009 8.713 8.947 8.483 8.555 393,003 -0.06(-0.64%)
Feb 18, 2009 8.808 8.991 8.464 8.610 336,644 -0.11(-1.23%)
Feb 17, 2009 8.951 8.951 8.420 8.717 479,850 -0.48(-5.21%)
Feb 13, 2009 9.169 9.347 9.086 9.197 382,153 +0.03(+0.30%)
Feb 12, 2009 8.923 9.189 8.658 9.169 338,633 +0.10(+1.05%)
Feb 11, 2009 9.248 9.446 8.895 9.074 288,786 -0.14(-1.55%)
Feb 10, 2009 9.581 9.858 9.062 9.216 461,588 -0.41(-4.28%)
Feb 09, 2009 9.470 9.842 9.387 9.628 259,854 +0.09(+0.91%)
Feb 06, 2009 9.030 9.632 8.943 9.541 343,900 +0.41(+4.51%)
Feb 05, 2009 9.058 9.304 8.697 9.129 357,021 +0.17(+1.90%)
Feb 04, 2009 8.792 9.188 8.693 8.959 381,666 +0.12(+1.39%)
Feb 03, 2009 8.757 8.935 8.503 8.836 402,944 +0.01(+0.09%)
Feb 02, 2009 8.693 8.915 8.475 8.828 430,738 -0.05(-0.54%)
Jan 30, 2009 9.109 9.248 8.717 8.876 0 -0.10(-1.06%)
Jan 29, 2009 9.129 9.256 8.931 8.971 395,991 -0.34(-3.66%)
Jan 28, 2009 9.276 9.438 9.010 9.311 691,811 +0.20(+2.17%)
Jan 27, 2009 9.292 9.494 8.891 9.113 352,421 -0.16(-1.75%)
Jan 26, 2009 9.308 9.878 9.066 9.276 437,943 -0.03(-0.30%)
Jan 23, 2009 8.717 9.652 8.507 9.304 685,959 +0.26(+2.85%)
Jan 22, 2009 9.506 9.506 8.880 9.046 508,730 -0.62(-6.43%)
Jan 21, 2009 9.208 9.724 8.963 9.668 588,960 +0.53(+5.77%)
Jan 20, 2009 9.704 9.704 9.066 9.141 726,680 -0.60(-6.14%)
Jan 16, 2009 9.989 10.21 9.371 9.739 1,003,082 -0.65(-6.29%)
Jan 15, 2009 10.09 10.63 9.680 10.39 687,294 +0.32(+3.23%)
Jan 14, 2009 10.58 10.58 9.807 10.07 497,227 -0.62(-5.82%)
Jan 13, 2009 10.50 10.82 10.50 10.69 536,229 +0.27(+2.59%)
Jan 12, 2009 11.00 11.21 10.39 10.42 687,266 -0.55(-5.05%)
Jan 09, 2009 10.53 11.48 10.52 10.98 2,076,331 +1.17(+11.92%)
Jan 08, 2009 9.454 9.874 9.216 9.807 610,574 +0.24(+2.53%)
Jan 07, 2009 9.842 9.953 9.434 9.565 743,755 -0.39(-3.90%)
Jan 06, 2009 10.31 10.40 9.692 9.953 791,023 -0.38(-3.68%)
Jan 05, 2009 10.08 10.46 9.934 10.33 638,772 +0.25(+2.48%)
Jan 02, 2009 9.803 10.40 9.803 10.08 0 +0.14(+1.39%)
Jan 01, 2009 9.664 10.11 9.628 9.945 0 +0.00(+0.00%)
Dec 31, 2008 9.664 10.11 9.628 9.945 451,933 +0.28(+2.91%)
Dec 30, 2008 8.820 9.676 8.784 9.664 451,668 +0.75(+8.40%)
Dec 29, 2008 9.395 9.486 8.796 8.915 455,393 -0.59(-6.21%)
Dec 26, 2008 9.656 9.755 9.224 9.506 392,695 -0.15(-1.52%)
Dec 24, 2008 9.347 9.815 8.943 9.652 279,426 +0.53(+5.82%)
Dec 23, 2008 9.343 9.739 8.979 9.121 370,289 -0.11(-1.24%)
Dec 22, 2008 9.938 9.938 8.844 9.236 419,810 -0.63(-6.42%)
Dec 19, 2008 9.850 10.30 9.565 9.870 618,486 +0.18(+1.84%)
Dec 18, 2008 9.747 9.957 9.422 9.692 406,752 -0.15(-1.49%)
Dec 17, 2008 9.474 10.14 9.391 9.838 486,740 +0.20(+2.10%)
Dec 16, 2008 8.804 9.696 8.638 9.636 421,599 +1.04(+12.13%)
Dec 15, 2008 9.165 9.407 8.448 8.594 392,069 -0.68(-7.35%)
Dec 12, 2008 8.559 9.510 8.559 9.276 313,327 +0.28(+3.13%)
Dec 11, 2008 8.618 9.585 8.491 8.995 609,466 +0.21(+2.34%)
Dec 10, 2008 8.357 8.947 8.285 8.788 429,337 +0.50(+6.07%)
Dec 09, 2008 8.543 8.935 7.980 8.285 430,160 -0.33(-3.86%)
Dec 08, 2008 7.734 8.757 7.639 8.618 637,886 +1.16(+15.57%)
Dec 05, 2008 7.532 7.604 6.978 7.457 740,972 -0.23(-2.94%)
Dec 04, 2008 8.420 8.567 7.465 7.683 431,972 -0.85(-9.98%)
Dec 03, 2008 8.008 8.792 7.925 8.535 409,301 +0.17(+2.09%)
Dec 02, 2008 7.952 8.372 7.612 8.361 465,142 +0.56(+7.22%)
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.