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

Azz Inc (NY: AZZ )

77.10 +0.17 (+0.22%)
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Apr 30, 2007 5.567 5.755 5.513 5.656 391,940 +0.14(+2.62%)
Apr 27, 2007 5.585 5.609 5.505 5.512 201,396 -0.07(-1.31%)
Apr 26, 2007 5.513 5.629 5.468 5.585 269,033 +0.05(+0.86%)
Apr 25, 2007 5.418 5.622 5.418 5.537 559,770 +0.11(+2.04%)
Apr 24, 2007 5.579 5.640 5.409 5.426 377,050 -0.13(-2.35%)
Apr 23, 2007 5.409 5.635 5.409 5.557 397,745 +0.15(+2.75%)
Apr 20, 2007 5.399 5.431 5.373 5.409 185,749 +0.08(+1.43%)
Apr 19, 2007 5.250 5.422 5.223 5.332 545,133 +0.08(+1.57%)
Apr 18, 2007 5.289 5.327 5.204 5.250 495,162 -0.02(-0.43%)
Apr 17, 2007 5.349 5.389 5.264 5.273 262,471 -0.02(-0.32%)
Apr 16, 2007 5.222 5.349 5.222 5.290 455,791 +0.21(+4.17%)
Apr 13, 2007 5.102 5.126 5.002 5.078 446,201 -0.01(-0.23%)
Apr 12, 2007 4.953 5.151 4.927 5.090 667,788 +0.12(+2.45%)
Apr 11, 2007 4.953 4.993 4.874 4.968 496,172 +0.14(+2.85%)
Apr 10, 2007 4.973 5.102 4.825 4.830 1,554,638 +0.08(+1.69%)
Apr 09, 2007 4.814 4.854 4.676 4.750 716,749 +0.11(+2.46%)
Apr 05, 2007 4.764 4.899 4.636 4.636 542,609 -0.13(-2.80%)
Apr 04, 2007 4.557 4.790 4.537 4.770 452,763 +0.22(+4.95%)
Apr 03, 2007 4.483 4.587 4.443 4.545 352,822 +0.10(+2.27%)
Apr 02, 2007 4.160 4.446 4.159 4.444 351,812 +0.28(+6.81%)
Mar 30, 2007 4.073 4.274 4.032 4.160 477,496 +0.07(+1.82%)
Mar 29, 2007 4.061 4.175 4.061 4.086 69,151 +0.04(+0.91%)
Mar 28, 2007 4.077 4.111 4.033 4.050 143,349 -0.02(-0.56%)
Mar 27, 2007 4.101 4.159 4.052 4.072 73,693 -0.04(-0.94%)
Mar 26, 2007 3.903 4.149 3.903 4.111 101,960 +0.19(+4.75%)
Mar 23, 2007 3.959 3.967 3.863 3.925 86,312 -0.03(-0.80%)
Mar 22, 2007 4.038 4.057 3.947 3.956 68,646 -0.06(-1.53%)
Mar 21, 2007 4.012 4.038 3.982 4.018 70,665 +0.03(+0.77%)
Mar 20, 2007 3.985 4.012 3.956 3.987 48,456 +0.00(+0.05%)
Mar 19, 2007 3.962 4.050 3.938 3.985 170,101 +0.11(+2.76%)
Mar 16, 2007 3.919 3.937 3.814 3.878 69,655 -0.03(-0.81%)
Mar 15, 2007 3.845 3.982 3.845 3.910 101,455 +0.08(+2.20%)
Mar 14, 2007 3.858 3.912 3.673 3.826 179,692 +0.04(+0.99%)
Mar 13, 2007 3.884 3.921 3.786 3.788 60,065 -0.10(-2.47%)
Mar 12, 2007 3.756 3.890 3.630 3.884 182,720 +0.07(+1.71%)
Mar 09, 2007 3.863 3.903 3.818 3.819 89,846 -0.00(-0.13%)
Mar 08, 2007 3.913 3.932 3.803 3.824 122,654 -0.04(-1.15%)
Mar 07, 2007 3.858 3.941 3.812 3.868 76,217 +0.01(+0.21%)
Mar 06, 2007 3.763 3.941 3.763 3.860 151,930 +0.11(+2.84%)
Mar 05, 2007 3.868 3.889 3.469 3.754 354,336 -0.21(-5.29%)
Mar 02, 2007 3.970 4.004 3.940 3.963 93,884 -0.03(-0.79%)
Mar 01, 2007 3.992 4.032 3.913 3.995 134,264 -0.02(-0.42%)
Feb 28, 2007 4.131 4.131 3.982 4.012 171,615 +0.04(+1.02%)
Feb 27, 2007 4.185 4.297 3.944 3.971 282,661 -0.33(-7.63%)
Feb 26, 2007 4.192 4.308 4.192 4.299 190,796 +0.10(+2.46%)
Feb 23, 2007 4.210 4.229 4.161 4.196 111,045 +0.00(+0.02%)
Feb 22, 2007 4.053 4.249 4.040 4.195 236,224 +0.14(+3.49%)
Feb 21, 2007 3.974 4.129 3.961 4.053 97,922 +0.04(+0.89%)
Feb 20, 2007 3.992 4.037 3.953 4.018 134,769 +0.02(+0.50%)
Feb 16, 2007 3.998 4.011 3.934 3.998 153,949 +0.00(+0.12%)
Feb 15, 2007 4.014 4.027 3.982 3.993 89,341 -0.05(-1.13%)
Feb 14, 2007 3.930 4.040 3.925 4.039 126,541 +0.07(+1.87%)
Feb 13, 2007 4.015 4.037 3.940 3.964 74,350 -0.05(-1.21%)
Feb 12, 2007 4.059 4.059 3.909 4.013 286,194 -0.05(-1.17%)
Feb 09, 2007 4.093 4.119 4.017 4.060 224,110 -0.06(-1.40%)
Feb 08, 2007 4.141 4.161 4.067 4.118 213,005 -0.08(-1.98%)
Feb 07, 2007 4.125 4.276 4.125 4.201 393,707 +0.09(+2.19%)
Feb 06, 2007 4.033 4.122 4.029 4.111 214,015 +0.07(+1.82%)
Feb 05, 2007 4.047 4.067 3.997 4.038 331,622 -0.01(-0.22%)
Feb 02, 2007 3.990 4.125 3.990 4.047 578,951 +0.08(+1.97%)
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.