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

Azz Inc (NY: AZZ )

82.65 +2.55 (+3.18%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2003 1.118 1.123 1.118 1.121 204,261 +0.00(+0.09%)
Jul 30, 2003 1.120 1.123 1.119 1.120 58,780 -0.00(-0.27%)
Jul 29, 2003 1.121 1.123 1.116 1.123 27,430 +0.00(+0.18%)
Jul 28, 2003 1.118 1.123 1.116 1.121 74,944 +0.01(+0.73%)
Jul 25, 2003 1.115 1.123 1.113 1.113 147,930 -0.00(-0.37%)
Jul 24, 2003 1.121 1.121 1.117 1.117 54,861 -0.00(-0.36%)
Jul 23, 2003 1.121 1.123 1.121 1.121 278,226 -0.00(-0.18%)
Jul 22, 2003 1.114 1.123 1.112 1.123 29,390 +0.02(+1.38%)
Jul 21, 2003 1.108 1.108 1.108 1.108 0 +0.00(+0.00%)
Jul 18, 2003 1.103 1.109 1.103 1.108 11,266 +0.00(+0.37%)
Jul 17, 2003 1.112 1.113 1.103 1.103 10,776 -0.00(-0.37%)
Jul 16, 2003 1.110 1.110 1.108 1.108 3,428 -0.01(-0.46%)
Jul 15, 2003 1.114 1.116 1.110 1.113 10,286 -0.00(-0.09%)
Jul 14, 2003 1.113 1.115 1.113 1.114 3,918 +0.00(+0.09%)
Jul 11, 2003 1.116 1.116 1.113 1.113 32,818 -0.01(-0.46%)
Jul 10, 2003 1.114 1.123 1.113 1.118 13,225 +0.00(+0.00%)
Jul 09, 2003 1.118 1.123 1.118 1.118 43,595 -0.01(-0.46%)
Jul 08, 2003 1.118 1.123 1.112 1.123 69,556 +0.00(+0.00%)
Jul 07, 2003 1.138 1.138 1.123 1.123 23,512 -0.02(-1.35%)
Jul 03, 2003 1.138 1.138 1.138 1.138 3,918 +0.01(+0.91%)
Jul 02, 2003 1.128 1.128 1.128 1.128 18,123 +0.01(+0.45%)
Jul 01, 2003 1.123 1.123 1.123 1.123 6,857 -0.00(-0.09%)
Jun 30, 2003 1.133 1.133 1.123 1.124 8,327 -0.01(-0.63%)
Jun 27, 2003 1.145 1.145 1.123 1.131 28,900 -0.01(-1.07%)
Jun 26, 2003 1.138 1.145 1.118 1.143 271,858 -0.02(-1.32%)
Jun 25, 2003 1.149 1.161 1.145 1.159 132,255 +0.01(+0.62%)
Jun 24, 2003 1.148 1.153 1.146 1.151 10,776 +0.00(+0.27%)
Jun 23, 2003 1.153 1.153 1.147 1.148 97,966 -0.01(-0.88%)
Jun 20, 2003 1.159 1.159 1.159 1.159 6,857 -0.00(-0.35%)
Jun 19, 2003 1.166 1.166 1.161 1.163 8,327 +0.01(+0.62%)
Jun 18, 2003 1.159 1.159 1.155 1.155 6,367 -0.00(-0.26%)
Jun 17, 2003 1.159 1.160 1.159 1.159 14,695 +0.00(+0.00%)
Jun 16, 2003 1.133 1.159 1.129 1.159 70,046 +0.01(+0.53%)
Jun 13, 2003 1.154 1.154 1.152 1.152 9,796 -0.00(-0.35%)
Jun 12, 2003 1.159 1.159 1.155 1.157 12,245 +0.00(+0.18%)
Jun 11, 2003 1.159 1.163 1.154 1.154 9,306 -0.01(-0.53%)
Jun 10, 2003 1.134 1.161 1.134 1.161 14,695 +0.03(+2.25%)
Jun 09, 2003 1.159 1.159 1.128 1.135 32,329 -0.03(-2.28%)
Jun 06, 2003 1.194 1.194 1.162 1.162 47,513 -0.03(-2.73%)
Jun 05, 2003 1.200 1.200 1.194 1.194 26,451 -0.01(-0.76%)
Jun 04, 2003 1.197 1.203 1.197 1.203 1,959 +0.01(+0.51%)
Jun 03, 2003 1.169 1.203 1.169 1.197 161,155 +0.03(+2.62%)
Jun 02, 2003 1.153 1.170 1.153 1.167 12,245 +0.01(+1.15%)
May 30, 2003 1.147 1.153 1.147 1.153 248,836 +0.01(+0.53%)
May 29, 2003 1.144 1.148 1.144 1.147 19,103 +0.00(+0.00%)
May 28, 2003 1.133 1.152 1.133 1.147 41,146 +0.02(+1.44%)
May 27, 2003 1.097 1.131 1.095 1.131 49,963 +0.03(+2.97%)
May 23, 2003 1.098 1.098 1.098 1.098 0 +0.00(+0.00%)
May 22, 2003 1.097 1.098 1.097 1.098 18,123 -0.00(-0.37%)
May 21, 2003 1.103 1.104 1.102 1.102 12,735 -0.00(-0.18%)
May 20, 2003 1.092 1.104 1.092 1.104 25,471 +0.01(+1.12%)
May 19, 2003 1.094 1.101 1.092 1.092 15,184 -0.01(-0.46%)
May 16, 2003 1.092 1.097 1.090 1.097 15,184 -0.00(-0.19%)
May 15, 2003 1.111 1.113 1.098 1.099 48,003 -0.01(-1.01%)
May 14, 2003 1.110 1.113 1.097 1.111 26,451 +0.01(+0.46%)
May 13, 2003 1.097 1.108 1.097 1.105 43,595 +0.01(+0.84%)
May 12, 2003 1.092 1.096 1.092 1.096 18,123 -0.00(-0.09%)
May 09, 2003 1.102 1.102 1.095 1.097 34,778 -0.00(-0.19%)
May 08, 2003 1.094 1.103 1.094 1.099 33,308 +0.01(+0.84%)
May 07, 2003 1.086 1.090 1.086 1.090 5,878 +0.00(+0.38%)
May 06, 2003 1.083 1.086 1.082 1.086 59,269 -0.01(-0.65%)
May 05, 2003 1.062 1.102 1.059 1.093 26,940 +0.03(+3.28%)
May 02, 2003 1.060 1.060 1.055 1.059 17,144 -0.00(-0.29%)
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.