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

Azz Inc (NY: AZZ )

82.34 -0.31 (-0.38%)
Streaming Delayed Price Updated: 11:44 AM EDT, Sep 20, 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 (%)
Nov 29, 2002 1.302 1.307 1.301 1.301 6,857 -0.01(-0.86%)
Nov 27, 2002 1.325 1.325 1.310 1.313 12,245 -0.01(-1.00%)
Nov 26, 2002 1.324 1.326 1.322 1.326 16,654 +0.00(+0.15%)
Nov 25, 2002 1.327 1.327 1.324 1.324 4,408 -0.00(-0.23%)
Nov 22, 2002 1.330 1.342 1.322 1.327 65,637 +0.00(+0.00%)
Nov 21, 2002 1.328 1.331 1.327 1.327 32,818 +0.00(+0.08%)
Nov 20, 2002 1.353 1.354 1.326 1.326 48,493 -0.03(-1.96%)
Nov 19, 2002 1.356 1.368 1.337 1.353 185,157 +0.01(+0.53%)
Nov 18, 2002 1.329 1.345 1.329 1.345 4,408 +0.02(+1.31%)
Nov 15, 2002 1.327 1.328 1.322 1.328 16,654 -0.01(-0.69%)
Nov 14, 2002 1.351 1.353 1.337 1.337 10,286 -0.02(-1.28%)
Nov 13, 2002 1.359 1.362 1.355 1.355 7,837 -0.01(-0.75%)
Nov 12, 2002 1.359 1.373 1.359 1.365 28,900 +0.02(+1.21%)
Nov 11, 2002 1.353 1.355 1.342 1.348 33,308 -0.00(-0.30%)
Nov 08, 2002 1.317 1.356 1.315 1.353 44,085 +0.04(+3.11%)
Nov 07, 2002 1.296 1.312 1.296 1.312 20,083 +0.02(+1.18%)
Nov 06, 2002 1.276 1.296 1.276 1.296 21,552 +0.01(+0.95%)
Nov 05, 2002 1.273 1.284 1.273 1.284 11,266 +0.01(+0.80%)
Nov 04, 2002 1.266 1.279 1.266 1.274 60,249 +0.00(+0.32%)
Nov 01, 2002 1.271 1.271 1.269 1.270 5,388 +0.00(+0.32%)
Oct 31, 2002 1.225 1.266 1.225 1.266 42,125 +0.04(+3.51%)
Oct 30, 2002 1.188 1.223 1.185 1.223 41,635 +0.03(+2.74%)
Oct 29, 2002 1.173 1.194 1.173 1.190 13,715 +0.02(+1.66%)
Oct 28, 2002 1.160 1.171 1.160 1.171 37,717 +0.01(+1.15%)
Oct 25, 2002 1.158 1.158 1.158 1.158 0 +0.00(+0.00%)
Oct 24, 2002 1.157 1.158 1.153 1.158 7,837 +0.00(+0.35%)
Oct 23, 2002 1.148 1.153 1.148 1.153 22,532 +0.01(+0.44%)
Oct 22, 2002 1.148 1.148 1.148 1.148 1,469 +0.01(+0.45%)
Oct 21, 2002 1.143 1.147 1.141 1.143 23,022 -0.00(-0.27%)
Oct 18, 2002 1.143 1.149 1.143 1.146 19,103 +0.00(+0.09%)
Oct 17, 2002 1.143 1.145 1.142 1.145 3,428 +0.01(+0.63%)
Oct 16, 2002 1.123 1.138 1.123 1.138 13,225 +0.01(+0.54%)
Oct 15, 2002 1.121 1.133 1.121 1.132 6,465,817 +0.01(+1.28%)
Oct 14, 2002 1.123 1.123 1.118 1.118 6,857 +0.00(+0.00%)
Oct 11, 2002 1.133 1.133 1.118 1.118 27,920 -0.01(-0.46%)
Oct 10, 2002 1.128 1.128 1.127 1.123 18,123 -0.01(-0.90%)
Oct 09, 2002 1.138 1.138 1.133 1.133 28,900 -0.01(-0.45%)
Oct 08, 2002 1.159 1.159 1.138 1.138 9,306 -0.02(-1.76%)
Oct 07, 2002 1.225 1.225 1.153 1.159 31,839 -0.06(-4.94%)
Oct 04, 2002 1.224 1.225 1.219 1.219 685,768 -0.01(-0.50%)
Oct 03, 2002 1.232 1.232 1.222 1.225 25,471 +0.00(+0.25%)
Oct 02, 2002 1.222 1.222 1.222 1.222 2,449 -0.00(-0.08%)
Oct 01, 2002 1.230 1.230 1.215 1.223 42,615 -0.01(-0.99%)
Sep 30, 2002 1.240 1.248 1.235 1.235 82,292 -0.01(-0.82%)
Sep 27, 2002 1.240 1.245 1.235 1.245 14,205 +0.00(+0.00%)
Sep 26, 2002 1.245 1.245 1.242 1.245 22,532 +0.01(+0.41%)
Sep 25, 2002 1.230 1.253 1.225 1.240 24,491 +0.01(+0.41%)
Sep 24, 2002 1.235 1.235 1.235 1.235 979 -0.00(-0.25%)
Sep 23, 2002 1.235 1.239 1.235 1.238 12,735 -0.00(-0.16%)
Sep 20, 2002 1.239 1.242 1.239 1.240 20,083 +0.01(+0.91%)
Sep 19, 2002 1.256 1.266 1.225 1.229 133,724 -0.03(-2.11%)
Sep 18, 2002 1.304 1.304 1.256 1.256 51,432 -0.05(-3.91%)
Sep 17, 2002 1.312 1.312 1.307 1.307 2,939 -0.01(-0.70%)
Sep 16, 2002 1.322 1.322 1.315 1.316 6,367 +0.00(+0.16%)
Sep 13, 2002 1.310 1.314 1.307 1.314 4,898 +0.00(+0.00%)
Sep 12, 2002 1.312 1.314 1.312 1.314 11,756 -0.00(-0.31%)
Sep 11, 2002 1.318 1.318 1.318 1.318 0 +0.00(+0.00%)
Sep 10, 2002 1.317 1.320 1.317 1.318 5,388 +0.00(+0.08%)
Sep 09, 2002 1.321 1.321 1.317 1.317 3,918 -0.01(-0.39%)
Sep 06, 2002 1.329 1.329 1.322 1.322 1,322,553 -0.01(-0.54%)
Sep 05, 2002 1.327 1.329 1.327 1.329 71,515 +0.00(+0.15%)
Sep 04, 2002 1.316 1.327 1.316 1.327 19,593 +0.01(+0.78%)
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.