Azz Inc (NY: AZZ )

48.29 USD +0.17 (+0.35%)
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 18.80 18.84 18.55 18.64 118,914 -0.41(-2.15%)
Nov 29, 2010 19.16 19.16 18.67 19.05 65,690 -0.26(-1.37%)
Nov 26, 2010 19.04 19.43 19.04 19.31 34,660 +0.03(+0.18%)
Nov 24, 2010 19.04 19.27 19.27 19.27 73,616 +0.41(+2.17%)
Nov 23, 2010 18.93 18.95 18.70 18.86 75,632 -0.30(-1.57%)
Nov 22, 2010 19.26 19.33 18.93 19.17 67,446 -0.11(-0.57%)
Nov 19, 2010 19.05 19.37 18.94 19.27 64,848 +0.23(+1.23%)
Nov 18, 2010 19.04 19.37 18.92 19.04 90,106 +0.21(+1.09%)
Nov 17, 2010 19.01 19.06 18.68 18.83 84,258 -0.10(-0.50%)
Nov 16, 2010 19.01 19.18 18.79 18.93 111,704 -0.23(-1.17%)
Nov 15, 2010 19.58 19.64 19.11 19.16 58,922 -0.32(-1.64%)
Nov 12, 2010 19.58 19.85 19.46 19.48 55,512 -0.34(-1.74%)
Nov 11, 2010 19.86 20.00 19.71 19.82 61,046 -0.25(-1.22%)
Nov 10, 2010 19.88 20.07 19.52 20.07 119,936 +0.18(+0.91%)
Nov 09, 2010 20.01 20.12 19.64 19.89 177,884 -0.16(-0.77%)
Nov 08, 2010 20.00 20.20 19.89 20.04 130,664 +0.04(+0.17%)
Nov 05, 2010 19.43 20.04 19.43 20.00 175,188 +0.54(+2.75%)
Nov 04, 2010 19.33 19.50 19.17 19.47 188,520 +0.41(+2.15%)
Nov 03, 2010 18.81 19.12 18.70 19.06 112,592 +0.27(+1.44%)
Nov 02, 2010 18.65 18.82 18.49 18.79 162,394 +0.35(+1.87%)
Nov 01, 2010 18.59 18.82 18.31 18.45 166,152 -0.12(-0.67%)
Oct 29, 2010 18.39 18.62 18.35 18.57 129,132 +0.08(+0.46%)
Oct 28, 2010 18.68 18.73 18.31 18.49 124,766 +0.04(+0.19%)
Oct 27, 2010 18.60 18.71 18.26 18.45 247,956 -0.61(-3.23%)
Oct 25, 2010 18.88 19.17 18.80 19.07 183,980 +0.28(+1.49%)
Oct 22, 2010 18.80 18.80 18.55 18.79 144,142 +0.00(+0.00%)
Oct 21, 2010 18.66 18.87 18.52 18.79 245,322 +0.21(+1.13%)
Oct 20, 2010 19.03 19.27 18.50 18.58 201,586 -0.31(-1.64%)
Oct 19, 2010 18.80 19.03 18.60 18.89 242,444 -0.20(-1.07%)
Oct 18, 2010 18.86 19.11 18.80 19.09 103,686 +0.21(+1.14%)
Oct 15, 2010 18.98 19.04 18.39 18.88 261,082 +0.07(+0.35%)
Oct 14, 2010 18.83 18.91 18.64 18.81 149,008 +0.01(+0.05%)
Oct 13, 2010 18.64 18.98 18.59 18.80 142,184 +0.17(+0.91%)
Oct 12, 2010 18.75 18.86 18.48 18.63 192,150 -0.13(-0.69%)
Oct 11, 2010 19.16 19.17 18.70 18.76 149,580 -0.36(-1.88%)
Oct 08, 2010 19.12 19.26 18.73 19.12 130,734 +0.32(+1.70%)
Oct 07, 2010 19.11 19.11 18.02 18.80 492 -0.32(-1.65%)
Oct 06, 2010 19.24 19.63 18.91 19.11 291,460 -0.23(-1.19%)
Oct 05, 2010 19.45 19.45 18.94 19.34 212,152 +0.07(+0.39%)
Oct 04, 2010 19.62 19.74 18.68 19.27 294,558 -0.48(-2.43%)
Oct 01, 2010 19.75 21.94 19.55 19.75 459,090 -1.67(-7.80%)
Sep 30, 2010 21.42 21.90 20.67 21.42 2,022 -0.17(-0.78%)
Sep 29, 2010 21.34 21.80 21.14 21.59 79,986 +0.07(+0.30%)
Sep 28, 2010 21.50 21.61 21.07 21.52 232 +0.03(+0.14%)
Sep 27, 2010 21.05 21.56 20.61 21.50 93,528 +0.41(+1.94%)
Sep 24, 2010 20.74 21.11 20.74 21.08 94,308 +0.72(+3.54%)
Sep 23, 2010 20.63 20.95 20.29 20.36 960 -0.38(-1.83%)
Sep 22, 2010 20.76 20.98 20.66 20.75 133,942 -0.14(-0.69%)
Sep 21, 2010 21.23 21.30 20.77 20.89 130,882 -0.43(-1.99%)
Sep 20, 2010 21.05 21.38 20.57 21.32 218,556 +0.29(+1.38%)
Sep 17, 2010 21.02 21.32 20.64 21.02 224,036 -0.19(-0.90%)
Sep 15, 2010 21.08 21.39 20.80 21.21 76,884 +0.04(+0.21%)
Sep 14, 2010 21.35 21.59 21.09 21.17 79,492 -0.19(-0.89%)
Sep 13, 2010 21.14 21.47 20.91 21.36 201,714 +0.39(+1.86%)
Sep 10, 2010 20.93 21.33 20.73 20.97 103,002 +0.06(+0.29%)
Sep 09, 2010 21.08 21.23 20.47 20.91 151,632 +0.23(+1.09%)
Sep 08, 2010 20.54 21.18 20.54 20.68 86,216 +0.15(+0.73%)
Sep 07, 2010 21.02 21.07 20.40 20.54 782 -0.54(-2.54%)
Sep 03, 2010 20.92 21.16 20.67 21.07 64,714 +0.40(+1.96%)
Sep 02, 2010 20.81 20.91 20.32 20.67 728 -0.12(-0.58%)
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.