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

Azz Inc (NY: AZZ )

74.80 -0.68 (-0.90%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Sep 30, 2004 1.363 1.363 1.358 1.358 11,609 -0.01(-1.01%)
Sep 29, 2004 1.373 1.382 1.372 1.372 9,085 -0.01(-0.72%)
Sep 28, 2004 1.387 1.387 1.382 1.382 3,533 -0.01(-0.89%)
Sep 27, 2004 1.394 1.409 1.394 1.394 63,094 +0.00(+0.04%)
Sep 24, 2004 1.461 1.462 1.394 1.394 25,237 -0.06(-3.96%)
Sep 23, 2004 1.486 1.565 1.431 1.451 109,531 -0.02(-1.68%)
Sep 22, 2004 1.440 1.476 1.440 1.476 27,761 +0.04(+2.76%)
Sep 21, 2004 1.436 1.446 1.431 1.436 17,161 +0.02(+1.40%)
Sep 20, 2004 1.417 1.417 1.417 1.417 0 +0.00(+0.00%)
Sep 17, 2004 1.403 1.421 1.402 1.417 5,552 +0.00(+0.35%)
Sep 16, 2004 1.394 1.412 1.394 1.412 2,019 +0.01(+0.92%)
Sep 15, 2004 1.362 1.399 1.362 1.399 43,913 +0.02(+1.22%)
Sep 14, 2004 1.382 1.382 1.382 1.382 0 +0.00(+0.00%)
Sep 13, 2004 1.367 1.382 1.367 1.382 3,028 +0.01(+0.87%)
Sep 10, 2004 1.377 1.377 1.362 1.370 10,095 -0.02(-1.21%)
Sep 09, 2004 1.402 1.402 1.387 1.387 3,028 -0.00(-0.28%)
Sep 08, 2004 1.387 1.391 1.362 1.391 613,779 +0.00(+0.29%)
Sep 07, 2004 1.407 1.407 1.387 1.387 5,047 -0.02(-1.48%)
Sep 03, 2004 1.410 1.412 1.408 1.408 29,780 -0.00(-0.28%)
Sep 02, 2004 1.412 1.417 1.412 1.412 2,523 +0.00(+0.00%)
Sep 01, 2004 1.412 1.412 1.412 1.412 504 +0.00(+0.00%)
Aug 31, 2004 1.438 1.438 1.412 1.412 11,104 -0.02(-1.18%)
Aug 30, 2004 1.461 1.466 1.428 1.428 14,637 -0.02(-1.23%)
Aug 27, 2004 1.446 1.446 1.446 1.446 2,019 +0.00(+0.00%)
Aug 26, 2004 1.441 1.446 1.441 1.446 2,523 +0.01(+0.69%)
Aug 25, 2004 1.436 1.436 1.436 1.436 0 +0.00(+0.00%)
Aug 24, 2004 1.444 1.444 1.431 1.436 34,827 -0.01(-0.48%)
Aug 23, 2004 1.417 1.443 1.417 1.443 29,780 +0.02(+1.46%)
Aug 20, 2004 1.446 1.446 1.412 1.422 35,837 -0.03(-2.31%)
Aug 19, 2004 1.456 1.461 1.456 1.456 25,742 -0.00(-0.34%)
Aug 18, 2004 1.459 1.461 1.459 1.461 25,237 +0.00(+0.20%)
Aug 17, 2004 1.456 1.458 1.456 1.458 3,533 -0.01(-0.54%)
Aug 16, 2004 1.507 1.507 1.466 1.466 11,104 -0.05(-3.27%)
Aug 13, 2004 1.530 1.530 1.516 1.516 5,552 -0.01(-0.97%)
Aug 12, 2004 1.530 1.530 1.530 1.530 504 -0.00(-0.06%)
Aug 11, 2004 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Aug 10, 2004 1.533 1.535 1.530 1.531 38,865 -0.00(-0.13%)
Aug 09, 2004 1.526 1.533 1.526 1.533 1,009 +0.00(+0.19%)
Aug 06, 2004 1.530 1.530 1.530 1.530 1,009 -0.00(-0.32%)
Aug 05, 2004 1.541 1.541 1.535 1.535 1,514 -0.01(-0.96%)
Aug 04, 2004 1.560 1.560 1.550 1.550 3,533 -0.00(-0.26%)
Aug 03, 2004 1.557 1.557 1.550 1.554 34,827 -0.00(-0.25%)
Aug 02, 2004 1.555 1.558 1.546 1.558 7,066 -0.00(-0.25%)
Jul 30, 2004 1.557 1.562 1.535 1.562 25,742 +0.01(+0.38%)
Jul 29, 2004 1.550 1.560 1.545 1.556 13,628 +0.02(+1.03%)
Jul 28, 2004 1.540 1.540 1.540 1.540 5,552 -0.02(-1.27%)
Jul 27, 2004 1.550 1.560 1.550 1.560 5,047 +0.02(+1.29%)
Jul 26, 2004 1.540 1.540 1.540 1.540 504 -0.00(-0.32%)
Jul 23, 2004 1.545 1.545 1.545 1.545 19,180 +0.00(+0.13%)
Jul 22, 2004 1.535 1.543 1.526 1.543 9,590 -0.00(-0.06%)
Jul 21, 2004 1.544 1.544 1.544 1.544 0 +0.00(+0.00%)
Jul 20, 2004 1.545 1.545 1.537 1.544 10,095 -0.01(-0.38%)
Jul 19, 2004 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Jul 16, 2004 1.549 1.550 1.549 1.550 1,514 +0.01(+0.64%)
Jul 15, 2004 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Jul 14, 2004 1.560 1.560 1.540 1.540 10,095 -0.01(-0.96%)
Jul 13, 2004 1.555 1.555 1.555 1.555 1,009 -0.01(-0.51%)
Jul 12, 2004 1.550 1.563 1.545 1.563 28,266 +0.00(+0.19%)
Jul 09, 2004 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Jul 08, 2004 1.561 1.561 1.560 1.560 1,514 +0.00(+0.32%)
Jul 07, 2004 1.565 1.565 1.555 1.555 8,580 -0.02(-1.26%)
Jul 06, 2004 1.570 1.575 1.570 1.575 9,085 +0.00(+0.00%)
Jul 02, 2004 1.575 1.580 1.570 1.575 12,114 +0.02(+1.27%)
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.