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

Azz Inc (NY: AZZ )

82.93 +6.43 (+8.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
May 31, 2007 13.57 13.72 13.23 13.45 524,185 +0.18(+1.37%)
May 30, 2007 12.64 13.31 12.54 13.27 745,835 +0.79(+6.32%)
May 29, 2007 12.58 12.87 12.44 12.48 348,973 -0.10(-0.79%)
May 25, 2007 12.56 12.58 12.40 12.58 242,029 +0.21(+1.70%)
May 24, 2007 12.52 12.79 12.16 12.37 605,410 +0.14(+1.17%)
May 23, 2007 12.02 13.19 12.02 12.23 1,086,228 +0.35(+2.97%)
May 22, 2007 11.66 11.88 11.40 11.88 783,881 +0.98(+8.98%)
May 21, 2007 10.24 10.93 10.14 10.90 431,937 +0.74(+7.30%)
May 18, 2007 10.45 10.62 10.03 10.16 529,485 -0.29(-2.81%)
May 17, 2007 10.58 10.73 10.42 10.45 204,031 -0.13(-1.24%)
May 16, 2007 10.68 10.90 10.42 10.58 441,658 -0.17(-1.55%)
May 15, 2007 11.39 11.35 10.53 10.75 517,303 -0.47(-4.17%)
May 14, 2007 11.63 11.77 11.19 11.21 331,281 -0.20(-1.77%)
May 11, 2007 11.24 11.65 10.82 11.42 200,886 +0.13(+1.12%)
May 10, 2007 11.49 11.49 11.07 11.29 234,962 -0.21(-1.79%)
May 09, 2007 11.08 11.70 11.08 11.49 439,387 +0.34(+3.05%)
May 08, 2007 11.89 11.89 10.98 11.15 1,033,986 -0.61(-5.22%)
May 07, 2007 12.68 12.09 11.64 11.77 512,351 +6.00(+103.95%)
May 04, 2007 5.844 5.864 5.755 5.770 327,584 -0.02(-0.39%)
May 03, 2007 5.745 5.812 5.709 5.793 465,886 +0.13(+2.31%)
May 02, 2007 5.537 5.743 5.537 5.662 369,479 +0.15(+2.69%)
May 01, 2007 5.701 5.743 5.252 5.514 591,570 -0.14(-2.52%)
Apr 30, 2007 5.567 5.755 5.513 5.656 391,940 +0.14(+2.62%)
Apr 27, 2007 5.585 5.609 5.505 5.512 201,396 -0.07(-1.31%)
Apr 26, 2007 5.513 5.629 5.468 5.585 269,033 +0.05(+0.86%)
Apr 25, 2007 5.418 5.622 5.418 5.537 559,770 +0.11(+2.04%)
Apr 24, 2007 5.579 5.640 5.409 5.426 377,050 -0.13(-2.35%)
Apr 23, 2007 5.409 5.635 5.409 5.557 397,745 +0.15(+2.75%)
Apr 20, 2007 5.399 5.431 5.373 5.409 185,749 +0.08(+1.43%)
Apr 19, 2007 5.250 5.422 5.223 5.332 545,133 +0.08(+1.57%)
Apr 18, 2007 5.289 5.327 5.204 5.250 495,162 -0.02(-0.43%)
Apr 17, 2007 5.349 5.389 5.264 5.273 262,471 -0.02(-0.32%)
Apr 16, 2007 5.222 5.349 5.222 5.290 455,791 +0.21(+4.17%)
Apr 13, 2007 5.102 5.126 5.002 5.078 446,201 -0.01(-0.23%)
Apr 12, 2007 4.953 5.151 4.927 5.090 667,788 +0.12(+2.45%)
Apr 11, 2007 4.953 4.993 4.874 4.968 496,172 +0.14(+2.85%)
Apr 10, 2007 4.973 5.102 4.825 4.830 1,554,638 +0.08(+1.69%)
Apr 09, 2007 4.814 4.854 4.676 4.750 716,749 +0.11(+2.46%)
Apr 05, 2007 4.764 4.899 4.636 4.636 542,609 -0.13(-2.80%)
Apr 04, 2007 4.557 4.790 4.537 4.770 452,763 +0.22(+4.95%)
Apr 03, 2007 4.483 4.587 4.443 4.545 352,822 +0.10(+2.27%)
Apr 02, 2007 4.160 4.446 4.159 4.444 351,812 +0.28(+6.81%)
Mar 30, 2007 4.073 4.274 4.032 4.160 477,496 +0.07(+1.82%)
Mar 29, 2007 4.061 4.175 4.061 4.086 69,151 +0.04(+0.91%)
Mar 28, 2007 4.077 4.111 4.033 4.050 143,349 -0.02(-0.56%)
Mar 27, 2007 4.101 4.159 4.052 4.072 73,693 -0.04(-0.94%)
Mar 26, 2007 3.903 4.149 3.903 4.111 101,960 +0.19(+4.75%)
Mar 23, 2007 3.959 3.967 3.863 3.925 86,312 -0.03(-0.80%)
Mar 22, 2007 4.038 4.057 3.947 3.956 68,646 -0.06(-1.53%)
Mar 21, 2007 4.012 4.038 3.982 4.018 70,665 +0.03(+0.77%)
Mar 20, 2007 3.985 4.012 3.956 3.987 48,456 +0.00(+0.05%)
Mar 19, 2007 3.962 4.050 3.938 3.985 170,101 +0.11(+2.76%)
Mar 16, 2007 3.919 3.937 3.814 3.878 69,655 -0.03(-0.81%)
Mar 15, 2007 3.845 3.982 3.845 3.910 101,455 +0.08(+2.20%)
Mar 14, 2007 3.858 3.912 3.673 3.826 179,692 +0.04(+0.99%)
Mar 13, 2007 3.884 3.921 3.786 3.788 60,065 -0.10(-2.47%)
Mar 12, 2007 3.756 3.890 3.630 3.884 182,720 +0.07(+1.71%)
Mar 09, 2007 3.863 3.903 3.818 3.819 89,846 -0.00(-0.13%)
Mar 08, 2007 3.913 3.932 3.803 3.824 122,654 -0.04(-1.15%)
Mar 07, 2007 3.858 3.941 3.812 3.868 76,217 +0.01(+0.21%)
Mar 06, 2007 3.763 3.941 3.763 3.860 151,930 +0.11(+2.84%)
Mar 05, 2007 3.868 3.889 3.469 3.754 354,336 -0.21(-5.29%)
Mar 02, 2007 3.970 4.004 3.940 3.963 93,884 -0.03(-0.79%)
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.