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%)
Dec 01, 2008 9.272 9.272 7.731 7.798 606,637 -1.74(-18.20%)
Nov 28, 2008 9.125 9.533 9.038 9.533 218,590 +0.22(+2.38%)
Nov 26, 2008 8.289 9.462 7.905 9.311 705,223 +1.09(+13.25%)
Nov 25, 2008 8.036 8.261 7.643 8.222 956,461 +0.52(+6.74%)
Nov 24, 2008 6.764 7.881 6.550 7.703 672,171 +1.20(+18.54%)
Nov 21, 2008 6.716 6.716 5.979 6.498 853,948 -0.07(-1.03%)
Nov 20, 2008 6.597 6.791 6.328 6.566 893,278 -0.31(-4.50%)
Nov 19, 2008 7.620 7.620 6.791 6.875 827,337 -0.75(-9.82%)
Nov 18, 2008 8.063 8.265 7.330 7.624 853,092 -0.40(-4.94%)
Nov 17, 2008 8.749 8.923 8.008 8.020 684,694 -0.78(-8.87%)
Nov 14, 2008 9.236 9.720 8.784 8.800 619,185 -0.60(-6.37%)
Nov 13, 2008 8.555 9.407 8.044 9.399 956,352 +0.79(+9.21%)
Nov 12, 2008 9.621 9.621 8.527 8.606 641,119 -1.16(-11.85%)
Nov 11, 2008 10.56 10.56 9.724 9.763 370,072 -0.92(-8.57%)
Nov 10, 2008 10.92 11.07 10.22 10.68 503,962 +0.02(+0.15%)
Nov 07, 2008 10.18 10.79 10.07 10.66 257,562 +0.59(+5.90%)
Nov 06, 2008 10.31 10.44 9.961 10.07 595,103 -0.32(-3.05%)
Nov 05, 2008 11.11 11.31 10.31 10.39 366,036 -0.92(-8.10%)
Nov 04, 2008 11.40 11.97 10.91 11.30 559,813 -0.11(-1.01%)
Nov 03, 2008 11.26 11.94 11.26 11.42 459,115 -0.15(-1.27%)
Oct 31, 2008 11.25 11.63 10.98 11.56 474,455 +0.23(+2.06%)
Oct 30, 2008 11.31 11.36 10.76 11.33 292,998 +0.44(+4.00%)
Oct 29, 2008 10.48 11.60 10.39 10.89 476,274 +0.40(+3.78%)
Oct 28, 2008 9.672 10.50 9.086 10.50 611,980 +0.84(+8.65%)
Oct 27, 2008 10.60 10.72 9.660 9.660 445,520 -0.94(-8.83%)
Oct 24, 2008 10.29 10.92 10.11 10.60 398,171 -0.64(-5.68%)
Oct 23, 2008 12.14 12.18 10.70 11.23 598,210 -0.75(-6.28%)
Oct 22, 2008 12.94 12.94 11.69 11.99 405,071 -1.13(-8.58%)
Oct 21, 2008 13.37 13.54 12.66 13.11 402,207 -0.50(-3.67%)
Oct 20, 2008 12.58 13.64 12.48 13.61 366,362 +0.84(+6.54%)
Oct 17, 2008 12.72 13.74 12.33 12.77 387,529 -0.40(-3.04%)
Oct 16, 2008 12.98 13.25 11.68 13.17 641,790 +0.81(+6.57%)
Oct 15, 2008 13.61 13.61 12.36 12.36 450,974 -1.55(-11.11%)
Oct 14, 2008 14.16 14.51 13.45 13.91 437,923 -0.22(-1.57%)
Oct 13, 2008 12.64 14.13 12.64 14.13 693,704 +1.85(+15.11%)
Oct 10, 2008 10.77 12.49 9.906 12.28 685,191 +0.92(+8.13%)
Oct 09, 2008 12.48 12.86 11.30 11.35 434,816 -0.87(-7.13%)
Oct 08, 2008 11.98 13.10 10.90 12.22 621,946 -0.13(-1.03%)
Oct 07, 2008 13.67 13.69 12.29 12.35 715,706 -1.53(-11.02%)
Oct 06, 2008 14.52 14.52 12.88 13.88 1,017,087 -1.14(-7.60%)
Oct 03, 2008 14.79 16.32 14.79 15.02 738,678 +0.23(+1.58%)
Oct 02, 2008 16.34 16.34 14.67 14.79 513,356 -1.52(-9.31%)
Oct 01, 2008 16.48 17.04 16.03 16.30 490,728 -0.09(-0.53%)
Sep 30, 2008 15.98 16.55 15.39 16.39 879,436 +0.65(+4.15%)
Sep 29, 2008 16.84 17.09 14.95 15.74 963,341 -1.27(-7.48%)
Sep 26, 2008 16.93 17.36 15.74 17.01 0 +1.79(+11.80%)
Sep 25, 2008 16.34 16.39 14.29 15.22 1,424,099 -0.99(-6.11%)
Sep 24, 2008 17.02 17.39 16.20 16.21 468,001 -0.81(-4.77%)
Sep 23, 2008 17.09 17.39 16.55 17.02 630,166 -0.18(-1.04%)
Sep 22, 2008 16.47 17.31 16.34 17.20 490,627 +0.56(+3.38%)
Sep 19, 2008 15.87 17.10 15.87 16.63 0 +0.81(+5.13%)
Sep 18, 2008 14.66 15.82 14.28 15.82 704,766 +1.36(+9.43%)
Sep 17, 2008 14.74 14.99 14.03 14.46 743,077 -0.68(-4.50%)
Sep 16, 2008 13.77 15.14 13.58 15.14 754,605 +1.46(+10.66%)
Sep 15, 2008 14.55 14.55 13.45 13.68 846,044 -1.13(-7.62%)
Sep 12, 2008 14.02 14.92 13.99 14.81 365,299 +0.61(+4.27%)
Sep 11, 2008 13.67 14.49 13.31 14.21 494,887 +0.10(+0.73%)
Sep 10, 2008 13.53 14.40 13.53 14.10 454,025 +0.55(+4.03%)
Sep 09, 2008 14.53 14.68 13.44 13.56 913,595 -1.03(-7.09%)
Sep 08, 2008 15.50 15.50 14.48 14.59 914,062 -0.34(-2.31%)
Sep 05, 2008 14.91 14.97 14.14 14.93 0 -0.11(-0.71%)
Sep 04, 2008 15.78 15.78 14.28 15.04 1,204,726 -0.91(-5.71%)
Sep 03, 2008 17.00 17.32 15.65 15.95 601,582 -1.11(-6.52%)
Sep 02, 2008 17.60 17.89 16.86 17.07 372,823 -0.15(-0.87%)
Aug 29, 2008 17.70 17.75 17.15 17.22 0 -0.53(-2.99%)
Aug 28, 2008 17.28 17.83 17.12 17.75 323,238 +0.43(+2.47%)
Aug 27, 2008 16.78 17.47 16.78 17.32 514,338 +0.69(+4.15%)
Aug 26, 2008 17.24 17.34 16.54 16.63 545,799 -0.65(-3.74%)
Aug 25, 2008 17.79 18.12 17.04 17.28 523,340 -0.65(-3.65%)
Aug 22, 2008 18.16 18.32 17.24 17.93 560,550 -0.02(-0.11%)
Aug 21, 2008 17.97 18.21 17.14 17.95 480,078 -0.21(-1.18%)
Aug 20, 2008 17.37 18.20 17.23 18.16 479,083 +0.67(+3.85%)
Aug 19, 2008 17.41 17.63 16.77 17.49 461,528 -0.11(-0.61%)
Aug 18, 2008 18.01 18.41 17.51 17.60 409,084 -0.23(-1.27%)
Aug 15, 2008 17.53 17.87 17.49 17.82 0 +0.34(+1.93%)
Aug 14, 2008 17.81 18.09 17.24 17.49 870,277 -0.28(-1.58%)
Aug 13, 2008 17.40 18.07 17.40 17.77 419,426 +0.18(+1.01%)
Aug 12, 2008 17.14 17.79 17.14 17.59 425,905 +0.47(+2.73%)
Aug 11, 2008 16.80 17.24 16.67 17.12 700,622 +0.25(+1.50%)
Aug 08, 2008 16.64 17.11 16.25 16.87 619,516 +0.04(+0.21%)
Aug 07, 2008 18.20 18.20 16.61 16.83 572,791 -1.40(-7.67%)
Aug 06, 2008 17.71 18.26 17.71 18.23 412,287 +0.43(+2.40%)
Aug 05, 2008 17.70 18.32 17.34 17.80 539,333 +0.35(+2.02%)
Aug 04, 2008 18.81 19.22 17.28 17.45 617,797 -0.86(-4.72%)
Aug 01, 2008 17.95 18.57 17.78 18.31 534,344 +0.18(+0.98%)
Jul 31, 2008 17.43 18.29 17.43 18.14 591,287 +0.40(+2.28%)
Jul 30, 2008 17.33 18.20 17.33 17.73 539,638 +0.69(+4.07%)
Jul 29, 2008 17.04 17.32 16.51 17.04 340,566 -0.06(-0.35%)
Jul 28, 2008 16.93 17.38 16.89 17.10 286,904 +0.00(+0.02%)
Jul 25, 2008 16.54 17.14 16.37 17.09 651,976 +0.60(+3.65%)
Jul 24, 2008 17.23 17.79 16.43 16.49 642,265 -0.75(-4.32%)
Jul 23, 2008 18.75 18.75 17.04 17.24 822,113 -1.47(-7.86%)
Jul 22, 2008 18.58 18.74 18.10 18.71 387,435 +0.17(+0.94%)
Jul 21, 2008 18.34 18.83 18.03 18.53 605,428 +0.54(+3.02%)
Jul 18, 2008 17.77 18.62 17.73 17.99 887,842 +0.12(+0.69%)
Jul 17, 2008 18.01 18.04 17.60 17.87 537,370 +0.10(+0.54%)
Jul 16, 2008 17.68 17.82 17.17 17.77 627,019 +0.29(+1.63%)
Jul 15, 2008 17.45 17.83 16.84 17.49 1,043,210 +0.02(+0.14%)
Jul 14, 2008 18.35 18.39 17.34 17.46 790,450 -0.30(-1.67%)
Jul 11, 2008 17.77 18.01 17.45 17.76 756,097 +0.21(+1.17%)
Jul 10, 2008 17.19 17.64 17.18 17.55 652,478 +0.38(+2.19%)
Jul 09, 2008 17.54 18.00 17.11 17.18 1,053,954 -0.23(-1.30%)
Jul 08, 2008 17.57 17.82 17.04 17.40 1,559,903 +0.49(+2.88%)
Jul 07, 2008 16.24 17.18 16.24 16.92 1,013,647 +0.68(+4.20%)
Jul 04, 2008 16.84 17.02 16.10 16.23 396,677 +0.00(+0.00%)
Jul 03, 2008 16.84 17.02 16.10 16.23 396,677 -0.76(-4.50%)
Jul 02, 2008 17.30 17.30 16.29 17.00 1,256,988 -0.50(-2.83%)
Jul 01, 2008 15.86 17.80 15.76 17.49 2,226,313 +1.68(+10.65%)
Jun 30, 2008 15.56 16.40 15.56 15.81 1,281,703 +0.16(+1.01%)
Jun 27, 2008 14.66 16.17 14.66 15.65 5,472,316 +2.86(+22.40%)
Jun 26, 2008 14.03 14.06 12.61 12.79 970,935 -1.36(-9.61%)
Jun 25, 2008 13.58 14.16 13.58 14.15 809,613 +0.61(+4.51%)
Jun 24, 2008 13.84 13.97 12.91 13.54 992,715 -0.40(-2.90%)
Jun 23, 2008 13.96 14.25 13.86 13.94 386,317 +0.06(+0.46%)
Jun 20, 2008 13.97 14.09 13.72 13.88 428,000 -0.18(-1.27%)
Jun 19, 2008 13.63 14.19 13.61 14.05 572,952 +0.50(+3.68%)
Jun 18, 2008 13.99 14.02 13.49 13.56 423,058 -0.41(-2.95%)
Jun 17, 2008 13.73 14.21 13.69 13.97 433,613 +0.23(+1.70%)
Jun 16, 2008 13.54 13.84 13.51 13.73 660,544 +0.08(+0.61%)
Jun 13, 2008 13.56 13.81 13.47 13.65 981,782 +0.29(+2.13%)
Jun 12, 2008 13.33 13.67 13.32 13.37 538,901 +0.09(+0.69%)
Jun 11, 2008 13.29 13.44 13.13 13.27 601,794 -0.07(-0.53%)
Jun 10, 2008 13.12 13.39 12.87 13.35 550,082 +0.42(+3.28%)
Jun 09, 2008 12.70 13.08 12.69 12.92 275,602 +0.17(+1.37%)
Jun 06, 2008 13.08 13.16 12.71 12.75 460,486 -0.51(-3.86%)
Jun 05, 2008 12.62 13.27 12.62 13.26 422,500 +0.65(+5.19%)
Jun 04, 2008 12.62 12.81 12.43 12.60 544,209 -0.11(-0.90%)
Jun 03, 2008 12.45 12.77 12.28 12.72 463,698 +0.34(+2.75%)
Jun 02, 2008 12.44 12.52 12.15 12.38 379,970 -0.06(-0.45%)
May 30, 2008 11.66 12.60 11.62 12.43 777,561 +0.81(+6.95%)
May 29, 2008 11.67 11.72 11.57 11.63 278,939 -0.14(-1.18%)
May 28, 2008 11.80 11.81 11.51 11.76 218,131 -0.05(-0.40%)
May 27, 2008 11.46 11.89 11.42 11.81 244,378 +0.34(+3.01%)
May 26, 2008 11.75 11.76 11.35 11.47 0 +0.00(+0.00%)
May 23, 2008 11.75 11.76 11.35 11.47 263,907 -0.39(-3.28%)
May 22, 2008 11.70 11.93 11.66 11.86 219,711 +0.15(+1.29%)
May 21, 2008 11.73 11.95 11.62 11.70 290,316 +0.01(+0.07%)
May 20, 2008 11.59 11.72 11.30 11.70 379,087 -0.02(-0.14%)
May 19, 2008 11.98 11.99 11.69 11.71 397,704 -0.17(-1.47%)
May 16, 2008 11.88 11.99 11.74 11.89 288,383 +0.04(+0.37%)
May 15, 2008 11.71 11.89 11.57 11.84 255,334 +0.13(+1.15%)
May 14, 2008 11.65 11.95 11.59 11.71 519,847 +0.06(+0.48%)
May 13, 2008 11.39 11.77 11.26 11.65 507,440 +0.34(+3.01%)
May 12, 2008 11.21 11.56 11.11 11.31 545,130 +0.04(+0.35%)
May 09, 2008 11.09 11.29 11.02 11.27 227,618 +0.15(+1.35%)
May 08, 2008 11.14 11.17 10.82 11.12 886,959 +0.01(+0.11%)
May 07, 2008 11.07 11.32 10.99 11.11 439,518 +0.09(+0.83%)
May 06, 2008 10.84 11.17 10.76 11.02 295,691 +0.13(+1.16%)
May 05, 2008 10.98 11.08 10.80 10.89 331,549 -0.15(-1.40%)
May 02, 2008 11.09 11.19 10.92 11.05 379,314 +0.11(+1.05%)
May 01, 2008 10.57 10.99 10.54 10.93 445,012 +0.36(+3.41%)
Apr 30, 2008 10.86 10.89 10.52 10.57 572,541 -0.24(-2.24%)
Apr 29, 2008 11.18 11.24 10.71 10.81 455,741 -0.36(-3.26%)
Apr 28, 2008 11.10 11.39 11.04 11.18 412,060 -0.01(-0.07%)
Apr 25, 2008 11.17 11.28 10.77 11.19 413,844 +0.11(+1.00%)
Apr 24, 2008 11.09 11.19 10.75 11.07 309,211 +0.04(+0.36%)
Apr 23, 2008 11.25 11.25 11.00 11.04 260,326 -0.08(-0.75%)
Apr 22, 2008 11.12 11.28 10.97 11.12 248,752 -0.15(-1.37%)
Apr 21, 2008 11.55 11.55 11.16 11.27 229,738 -0.29(-2.54%)
Apr 18, 2008 11.37 11.68 11.20 11.57 618,125 +0.36(+3.25%)
Apr 17, 2008 11.23 11.32 11.02 11.20 484,812 -0.09(-0.81%)
Apr 16, 2008 11.02 11.45 10.85 11.29 773,172 +0.36(+3.26%)
Apr 15, 2008 10.55 11.00 10.36 10.94 746,044 +0.35(+3.29%)
Apr 14, 2008 11.21 11.27 10.44 10.59 1,021,844 -0.61(-5.42%)
Apr 11, 2008 11.60 11.64 10.89 11.19 923,765 -0.61(-5.14%)
Apr 10, 2008 11.61 11.89 11.32 11.80 780,981 +0.21(+1.85%)
Apr 09, 2008 12.05 12.41 11.42 11.59 935,238 -0.57(-4.72%)
Apr 08, 2008 12.63 12.63 12.07 12.16 996,157 -0.37(-2.97%)
Apr 07, 2008 12.57 13.15 12.37 12.53 1,663,582 -0.10(-0.78%)
Apr 04, 2008 14.86 14.86 11.77 12.63 5,081,562 -2.62(-17.20%)
Apr 03, 2008 14.94 15.43 14.94 15.26 456,112 +0.06(+0.42%)
Apr 02, 2008 15.19 15.46 14.86 15.19 442,693 +0.19(+1.29%)
Apr 01, 2008 14.27 15.03 14.27 15.00 550,173 +0.90(+6.38%)
Mar 31, 2008 14.56 14.61 13.67 14.10 425,759 -0.44(-3.00%)
Mar 28, 2008 14.07 14.86 14.07 14.53 425,973 +0.50(+3.59%)
Mar 27, 2008 14.55 14.68 13.95 14.03 323,546 -0.41(-2.85%)
Mar 26, 2008 14.47 14.65 13.87 14.44 437,148 -0.18(-1.25%)
Mar 25, 2008 14.18 14.94 14.12 14.62 443,677 +0.43(+3.01%)
Mar 24, 2008 13.63 14.61 13.37 14.20 609,496 +0.47(+3.41%)
Mar 21, 2008 13.80 14.11 13.38 13.73 795,427 +0.00(+0.00%)
Mar 20, 2008 13.80 14.11 13.38 13.73 795,427 -0.02(-0.11%)
Mar 19, 2008 15.53 15.53 13.68 13.75 921,426 -1.71(-11.05%)
Mar 18, 2008 14.64 15.46 14.40 15.45 754,204 +1.24(+8.73%)
Mar 17, 2008 13.83 14.53 13.75 14.21 357,491 +0.00(+0.03%)
Mar 14, 2008 14.52 14.52 13.90 14.21 389,154 -0.29(-2.02%)
Mar 13, 2008 14.08 14.52 13.72 14.50 558,054 +0.41(+2.92%)
Mar 12, 2008 14.01 14.26 13.93 14.09 369,002 +0.04(+0.31%)
Mar 11, 2008 13.90 14.23 13.37 14.05 632,904 +0.79(+5.98%)
Mar 10, 2008 13.87 14.11 13.14 13.25 395,612 -0.54(-3.93%)
Mar 07, 2008 13.89 14.09 13.57 13.80 300,605 -0.28(-2.00%)
Mar 06, 2008 14.63 14.63 14.01 14.08 409,998 -0.55(-3.79%)
Mar 05, 2008 14.46 14.64 14.21 14.63 359,384 +0.25(+1.76%)
Mar 04, 2008 14.26 14.50 13.91 14.38 666,652 +0.12(+0.86%)
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.