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

Azz Inc (NY: AZZ )

82.65 +2.55 (+3.18%)
Official Closing 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 (%)
Jul 29, 2005 1.858 1.859 1.823 1.837 145,480 +0.00(+0.00%)
Jul 28, 2005 1.823 1.847 1.823 1.837 24,981 +0.00(+0.06%)
Jul 27, 2005 1.832 1.836 1.817 1.836 3,918 -0.01(-0.55%)
Jul 26, 2005 1.853 1.853 1.847 1.847 2,449 +0.01(+0.72%)
Jul 25, 2005 1.823 1.853 1.823 1.833 23,512 -0.01(-0.28%)
Jul 22, 2005 1.819 1.848 1.812 1.838 25,471 +0.02(+1.07%)
Jul 21, 2005 1.812 1.835 1.812 1.819 18,613 +0.00(+0.11%)
Jul 20, 2005 1.857 1.857 1.817 1.817 26,940 -0.03(-1.87%)
Jul 19, 2005 1.853 1.883 1.845 1.852 32,818 +0.01(+0.50%)
Jul 18, 2005 1.822 1.849 1.807 1.842 35,268 +0.02(+1.21%)
Jul 15, 2005 1.812 1.822 1.807 1.820 8,817 +0.01(+0.47%)
Jul 14, 2005 1.807 1.812 1.802 1.812 33,798 -0.01(-0.28%)
Jul 13, 2005 1.809 1.817 1.797 1.817 17,144 +0.02(+0.85%)
Jul 12, 2005 1.822 1.822 1.787 1.802 15,184 -0.01(-0.51%)
Jul 11, 2005 1.821 1.822 1.791 1.811 18,123 -0.01(-0.56%)
Jul 08, 2005 1.811 1.821 1.811 1.821 26,451 +0.01(+0.73%)
Jul 07, 2005 1.781 1.808 1.771 1.808 11,266 +0.02(+1.14%)
Jul 06, 2005 1.787 1.793 1.777 1.787 30,369 +0.00(+0.00%)
Jul 05, 2005 1.790 1.790 1.783 1.787 5,388 +0.01(+0.40%)
Jul 01, 2005 1.766 1.786 1.757 1.780 19,103 +0.01(+0.81%)
Jun 30, 2005 1.752 1.781 1.745 1.766 70,046 +0.01(+0.82%)
Jun 29, 2005 1.796 1.796 1.735 1.752 67,107 -0.05(-3.00%)
Jun 28, 2005 1.822 1.827 1.786 1.806 121,968 -0.01(-0.45%)
Jun 27, 2005 1.825 1.827 1.669 1.814 365,416 +0.01(+0.40%)
Jun 24, 2005 1.786 1.863 1.786 1.807 678,910 +0.15(+9.26%)
Jun 23, 2005 1.633 1.654 1.633 1.654 54,861 +0.02(+1.25%)
Jun 22, 2005 1.633 1.633 1.633 1.633 5,388 +0.00(+0.06%)
Jun 21, 2005 1.628 1.632 1.623 1.632 12,735 +0.01(+0.88%)
Jun 20, 2005 1.618 1.618 1.618 1.618 4,898 +0.00(+0.00%)
Jun 17, 2005 1.618 1.618 1.618 1.618 2,939 -0.00(-0.06%)
Jun 16, 2005 1.625 1.625 1.619 1.619 2,449 +0.00(+0.25%)
Jun 15, 2005 1.615 1.615 1.615 1.615 0 +0.00(+0.00%)
Jun 14, 2005 1.615 1.615 1.615 1.615 0 +0.00(+0.00%)
Jun 13, 2005 1.614 1.615 1.613 1.615 7,837 +0.01(+0.44%)
Jun 10, 2005 1.623 1.623 1.608 1.608 7,347 -0.02(-1.01%)
Jun 09, 2005 1.624 1.624 1.624 1.624 0 +0.00(+0.00%)
Jun 08, 2005 1.624 1.624 1.624 1.624 44,085 -0.01(-0.50%)
Jun 07, 2005 1.625 1.632 1.625 1.632 7,837 +0.01(+0.44%)
Jun 06, 2005 1.628 1.628 1.624 1.625 52,412 -0.01(-0.81%)
Jun 03, 2005 1.638 1.638 1.638 1.638 0 +0.00(+0.00%)
Jun 02, 2005 1.638 1.638 1.638 1.638 979 -0.01(-0.68%)
Jun 01, 2005 1.645 1.651 1.635 1.650 9,796 +0.02(+0.94%)
May 31, 2005 1.633 1.635 1.633 1.634 8,327 -0.01(-0.56%)
May 27, 2005 1.643 1.643 1.643 1.643 1,959 -0.01(-0.62%)
May 26, 2005 1.654 1.654 1.654 1.654 1,959 +0.01(+0.62%)
May 25, 2005 1.633 1.643 1.633 1.643 5,878 +0.01(+0.31%)
May 24, 2005 1.624 1.679 1.624 1.638 27,920 +0.02(+1.01%)
May 23, 2005 1.603 1.622 1.603 1.622 3,918 +0.02(+1.47%)
May 20, 2005 1.581 1.599 1.581 1.599 5,388 +0.02(+1.10%)
May 19, 2005 1.577 1.581 1.572 1.581 11,756 -0.00(-0.06%)
May 18, 2005 1.572 1.582 1.572 1.582 2,449 +0.01(+0.52%)
May 17, 2005 1.557 1.574 1.557 1.574 26,940 +0.01(+0.46%)
May 16, 2005 1.543 1.567 1.543 1.567 26,451 +0.03(+2.27%)
May 13, 2005 1.536 1.536 1.531 1.532 17,634 +0.00(+0.07%)
May 12, 2005 1.531 1.541 1.531 1.531 50,452 -0.00(-0.07%)
May 11, 2005 1.541 1.541 1.526 1.532 51,922 +0.00(+0.07%)
May 10, 2005 1.536 1.539 1.531 1.531 19,593 -0.01(-0.33%)
May 09, 2005 1.535 1.536 1.534 1.536 7,837 +0.00(+0.07%)
May 06, 2005 1.542 1.542 1.535 1.535 8,327 -0.01(-0.86%)
May 05, 2005 1.566 1.567 1.548 1.548 37,227 -0.02(-1.49%)
May 04, 2005 1.577 1.577 1.572 1.572 1,959 -0.01(-0.52%)
May 03, 2005 1.572 1.582 1.572 1.580 38,207 +0.01(+0.32%)
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.