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

Azz Inc (NY: AZZ )

82.65 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2007 4.257 4.257 4.103 4.134 166,543 +0.04(+1.02%)
Feb 27, 2007 4.313 4.428 4.064 4.092 274,307 -0.34(-7.63%)
Feb 26, 2007 4.320 4.439 4.320 4.430 185,157 +0.11(+2.46%)
Feb 23, 2007 4.338 4.358 4.288 4.324 107,763 +0.00(+0.02%)
Feb 22, 2007 4.177 4.378 4.163 4.323 229,242 +0.15(+3.49%)
Feb 21, 2007 4.095 4.255 4.082 4.177 95,027 +0.04(+0.89%)
Feb 20, 2007 4.114 4.160 4.074 4.140 130,785 +0.02(+0.50%)
Feb 16, 2007 4.120 4.133 4.053 4.120 149,399 +0.01(+0.12%)
Feb 15, 2007 4.136 4.149 4.103 4.115 86,700 -0.05(-1.13%)
Feb 14, 2007 4.049 4.163 4.044 4.162 122,801 +0.08(+1.87%)
Feb 13, 2007 4.137 4.160 4.060 4.085 72,152 -0.05(-1.21%)
Feb 12, 2007 4.183 4.183 4.028 4.135 277,736 -0.05(-1.17%)
Feb 09, 2007 4.218 4.244 4.139 4.184 217,486 -0.06(-1.40%)
Feb 08, 2007 4.267 4.288 4.191 4.243 206,710 -0.09(-1.98%)
Feb 07, 2007 4.250 4.407 4.250 4.329 382,071 +0.09(+2.19%)
Feb 06, 2007 4.155 4.247 4.151 4.236 207,689 +0.08(+1.82%)
Feb 05, 2007 4.170 4.191 4.119 4.161 321,821 -0.01(-0.22%)
Feb 02, 2007 4.112 4.250 4.112 4.170 561,840 +0.08(+1.97%)
Feb 01, 2007 4.032 4.147 4.006 4.089 337,006 +0.00(+0.07%)
Jan 31, 2007 4.224 4.229 4.001 4.086 500,121 -0.14(-3.29%)
Jan 30, 2007 4.283 4.297 4.192 4.225 241,978 -0.05(-1.12%)
Jan 29, 2007 4.328 4.328 4.236 4.273 300,758 -0.04(-0.85%)
Jan 26, 2007 4.297 4.311 4.242 4.310 187,606 -0.00(-0.05%)
Jan 25, 2007 4.337 4.364 4.281 4.312 291,941 -0.02(-0.38%)
Jan 24, 2007 4.349 4.389 4.297 4.328 423,707 -0.02(-0.47%)
Jan 23, 2007 4.308 4.409 4.236 4.348 535,879 +0.00(+0.00%)
Jan 22, 2007 4.526 4.593 4.316 4.348 1,091,841 -0.17(-3.77%)
Jan 19, 2007 4.900 4.900 4.389 4.519 2,356,104 -0.71(-13.57%)
Jan 18, 2007 5.258 5.313 5.196 5.228 481,017 -0.03(-0.56%)
Jan 17, 2007 5.314 5.314 5.155 5.258 620,620 -0.06(-1.06%)
Jan 16, 2007 5.307 5.332 5.257 5.314 420,278 +0.07(+1.28%)
Jan 12, 2007 5.220 5.281 5.183 5.247 263,531 +0.03(+0.51%)
Jan 11, 2007 5.168 5.220 5.129 5.220 423,707 +0.05(+1.01%)
Jan 10, 2007 5.120 5.179 5.017 5.168 492,773 +0.05(+1.00%)
Jan 09, 2007 5.155 5.252 5.104 5.117 475,139 -0.04(-0.73%)
Jan 08, 2007 5.308 5.328 5.135 5.155 640,703 -0.05(-0.98%)
Jan 05, 2007 5.460 5.668 5.023 5.206 1,877,046 +0.01(+0.24%)
Jan 04, 2007 5.298 5.298 5.033 5.194 566,248 -0.06(-1.20%)
Jan 03, 2007 5.266 5.359 5.249 5.257 466,322 +0.03(+0.59%)
Dec 29, 2006 5.227 5.286 5.225 5.226 115,111 -0.06(-1.16%)
Dec 28, 2006 5.134 5.323 5.134 5.287 277,736 +0.10(+1.85%)
Dec 27, 2006 5.178 5.206 5.086 5.192 232,181 +0.01(+0.26%)
Dec 26, 2006 5.259 5.308 5.156 5.178 359,538 -0.07(-1.34%)
Dec 22, 2006 5.309 5.352 5.248 5.249 204,750 -0.06(-1.12%)
Dec 21, 2006 5.290 5.364 5.198 5.308 268,919 +0.02(+0.35%)
Dec 20, 2006 5.294 5.410 5.283 5.290 328,679 +0.02(+0.31%)
Dec 19, 2006 5.094 5.277 4.971 5.273 289,002 +0.12(+2.30%)
Dec 18, 2006 5.202 5.371 5.111 5.155 382,560 -0.02(-0.41%)
Dec 15, 2006 5.145 5.307 5.074 5.176 476,609 +0.02(+0.48%)
Dec 14, 2006 5.101 5.352 5.073 5.152 391,377 +0.12(+2.46%)
Dec 13, 2006 4.860 5.053 4.843 5.028 240,998 +0.18(+3.77%)
Dec 12, 2006 4.886 4.973 4.788 4.846 280,675 -0.02(-0.42%)
Dec 11, 2006 4.798 4.916 4.783 4.866 293,900 +0.11(+2.27%)
Dec 08, 2006 4.798 4.823 4.724 4.758 293,410 -0.02(-0.43%)
Dec 07, 2006 4.771 4.818 4.757 4.778 336,026 +0.03(+0.69%)
Dec 06, 2006 4.617 4.787 4.614 4.745 221,405 +0.15(+3.36%)
Dec 05, 2006 4.624 4.720 4.576 4.591 629,437 +0.01(+0.18%)
Dec 04, 2006 4.502 4.680 4.491 4.583 679,400 +0.24(+5.65%)
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.