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

Azz Inc (NY: AZZ )

82.43 -0.50 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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, 2005 2.011 2.045 2.011 2.036 14,133 +0.01(+0.74%)
Sep 29, 2005 2.011 2.026 1.991 2.021 15,647 +0.01(+0.29%)
Sep 28, 2005 2.095 2.103 2.004 2.015 84,798 -0.07(-3.37%)
Sep 27, 2005 2.064 2.085 2.056 2.085 11,609 +0.03(+1.45%)
Sep 26, 2005 2.090 2.090 2.055 2.055 12,114 -0.04(-2.12%)
Sep 23, 2005 2.100 2.140 2.095 2.100 27,256 -0.04(-1.85%)
Sep 22, 2005 2.138 2.149 2.125 2.140 20,694 -0.01(-0.37%)
Sep 21, 2005 2.140 2.156 2.130 2.148 8,076 +0.02(+0.93%)
Sep 20, 2005 2.115 2.159 2.095 2.128 62,589 +0.01(+0.70%)
Sep 19, 2005 2.107 2.124 2.100 2.113 22,713 +0.01(+0.57%)
Sep 16, 2005 2.115 2.129 2.095 2.101 15,142 -0.00(-0.19%)
Sep 15, 2005 2.090 2.110 2.085 2.105 32,304 +0.02(+0.95%)
Sep 14, 2005 2.094 2.095 2.080 2.085 148,902 -0.01(-0.43%)
Sep 13, 2005 2.075 2.095 2.072 2.094 42,903 +0.03(+1.39%)
Sep 12, 2005 2.080 2.095 2.051 2.065 59,056 -0.05(-2.57%)
Sep 09, 2005 2.130 2.155 2.110 2.120 25,237 -0.02(-0.83%)
Sep 08, 2005 2.099 2.155 2.099 2.138 44,923 +0.04(+1.79%)
Sep 07, 2005 2.214 2.214 2.096 2.100 66,122 -0.07(-3.42%)
Sep 06, 2005 2.029 2.201 2.021 2.174 209,472 +0.15(+7.28%)
Sep 02, 2005 2.023 2.030 2.011 2.027 30,285 +0.01(+0.69%)
Sep 01, 2005 2.018 2.046 2.011 2.013 51,484 -0.01(-0.64%)
Aug 31, 2005 1.956 2.026 1.956 2.026 79,750 +0.08(+3.86%)
Aug 30, 2005 1.956 1.963 1.935 1.950 45,932 -0.00(-0.15%)
Aug 29, 2005 1.932 1.953 1.932 1.953 33,313 +0.01(+0.66%)
Aug 26, 2005 1.966 1.974 1.904 1.941 57,541 -0.02(-1.01%)
Aug 25, 2005 2.001 2.001 1.932 1.960 165,558 -0.04(-2.22%)
Aug 24, 2005 2.041 2.046 1.991 2.005 81,769 -0.03(-1.65%)
Aug 23, 2005 2.046 2.046 2.021 2.039 62,084 -0.01(-0.29%)
Aug 22, 2005 2.031 2.065 2.016 2.045 90,350 +0.01(+0.49%)
Aug 19, 2005 2.065 2.065 2.016 2.035 261,461 -0.02(-1.01%)
Aug 18, 2005 2.026 2.068 2.011 2.055 111,550 +0.04(+1.87%)
Aug 17, 2005 1.971 2.055 1.971 2.018 162,025 +0.05(+2.36%)
Aug 16, 2005 1.971 1.971 1.942 1.971 32,808 +0.00(+0.25%)
Aug 15, 2005 1.937 1.976 1.937 1.966 26,247 +0.02(+1.02%)
Aug 12, 2005 1.951 1.951 1.937 1.946 25,237 -0.01(-0.51%)
Aug 11, 2005 1.917 1.975 1.917 1.956 73,693 +0.03(+1.54%)
Aug 10, 2005 1.887 1.947 1.887 1.927 60,065 +0.04(+2.37%)
Aug 09, 2005 1.886 1.892 1.845 1.882 69,151 -0.02(-1.09%)
Aug 08, 2005 1.927 1.942 1.902 1.903 65,113 -0.01(-0.62%)
Aug 05, 2005 1.912 1.927 1.907 1.915 61,579 +0.01(+0.68%)
Aug 04, 2005 1.881 1.902 1.877 1.902 246,824 +0.02(+1.16%)
Aug 03, 2005 1.879 1.882 1.862 1.880 72,179 +0.02(+1.12%)
Aug 02, 2005 1.818 1.937 1.818 1.859 215,529 +0.06(+3.08%)
Aug 01, 2005 1.798 1.857 1.798 1.804 123,159 +0.02(+1.17%)
Jul 29, 2005 1.803 1.804 1.769 1.783 149,911 +0.00(+0.00%)
Jul 28, 2005 1.769 1.792 1.769 1.783 25,742 +0.00(+0.06%)
Jul 27, 2005 1.778 1.782 1.763 1.782 4,038 -0.01(-0.55%)
Jul 26, 2005 1.798 1.798 1.792 1.792 2,523 +0.01(+0.72%)
Jul 25, 2005 1.769 1.798 1.769 1.779 24,228 -0.00(-0.28%)
Jul 22, 2005 1.765 1.793 1.758 1.784 26,247 +0.02(+1.07%)
Jul 21, 2005 1.758 1.781 1.758 1.765 19,180 +0.00(+0.11%)
Jul 20, 2005 1.802 1.802 1.763 1.763 27,761 -0.03(-1.87%)
Jul 19, 2005 1.798 1.828 1.791 1.797 33,818 +0.01(+0.50%)
Jul 18, 2005 1.768 1.794 1.753 1.788 36,342 +0.02(+1.21%)
Jul 15, 2005 1.758 1.768 1.753 1.767 9,085 +0.01(+0.47%)
Jul 14, 2005 1.753 1.758 1.748 1.758 34,827 -0.00(-0.28%)
Jul 13, 2005 1.755 1.763 1.743 1.763 17,666 +0.01(+0.85%)
Jul 12, 2005 1.768 1.768 1.735 1.748 15,647 -0.01(-0.51%)
Jul 11, 2005 1.767 1.768 1.738 1.757 18,675 -0.01(-0.56%)
Jul 08, 2005 1.757 1.767 1.757 1.767 27,256 +0.01(+0.73%)
Jul 07, 2005 1.729 1.754 1.719 1.754 11,609 +0.02(+1.14%)
Jul 06, 2005 1.735 1.740 1.725 1.735 31,294 +0.00(+0.00%)
Jul 05, 2005 1.737 1.737 1.731 1.735 5,552 +0.01(+0.40%)
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.