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

Azz Inc (NY: AZZ )

75.48 -0.13 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2003 1.070 1.084 1.065 1.084 98,931 +0.02(+1.77%)
Sep 29, 2003 1.075 1.084 1.042 1.065 390,678 -0.01(-1.38%)
Sep 26, 2003 1.195 1.195 1.070 1.080 535,542 -0.10(-8.40%)
Sep 25, 2003 1.327 1.327 1.149 1.179 730,377 -0.20(-14.39%)
Sep 24, 2003 1.372 1.377 1.368 1.377 25,237 +0.01(+0.65%)
Sep 23, 2003 1.365 1.368 1.365 1.368 80,255 +0.01(+0.73%)
Sep 22, 2003 1.358 1.358 1.358 1.358 6,057 -0.00(-0.29%)
Sep 19, 2003 1.362 1.362 1.362 1.362 504 -0.00(-0.07%)
Sep 18, 2003 1.366 1.366 1.366 1.363 9,590 -0.00(-0.29%)
Sep 17, 2003 1.380 1.380 1.367 1.367 44,418 -0.01(-0.65%)
Sep 16, 2003 1.411 1.410 1.368 1.376 52,494 -0.03(-2.46%)
Sep 15, 2003 1.411 1.412 1.398 1.411 17,666 -0.01(-0.49%)
Sep 12, 2003 1.417 1.418 1.411 1.418 9,085 +0.00(+0.14%)
Sep 11, 2003 1.412 1.424 1.403 1.416 27,256 +0.00(+0.28%)
Sep 10, 2003 1.400 1.412 1.397 1.412 21,199 +0.00(+0.35%)
Sep 09, 2003 1.398 1.407 1.388 1.407 14,133 +0.01(+0.85%)
Sep 08, 2003 1.412 1.412 1.387 1.395 115,083 -0.02(-1.19%)
Sep 05, 2003 1.388 1.412 1.387 1.412 19,180 +0.02(+1.71%)
Sep 04, 2003 1.382 1.392 1.382 1.388 24,228 +0.01(+0.43%)
Sep 03, 2003 1.387 1.387 1.378 1.382 20,694 +0.00(+0.00%)
Sep 02, 2003 1.352 1.397 1.352 1.382 66,122 +0.04(+2.95%)
Aug 29, 2003 1.349 1.352 1.298 1.342 54,008 -0.01(-0.73%)
Aug 28, 2003 1.402 1.402 1.352 1.352 25,237 -0.05(-3.87%)
Aug 27, 2003 1.410 1.410 1.387 1.407 162,530 +0.00(+0.00%)
Aug 26, 2003 1.375 1.461 1.375 1.407 277,614 +0.03(+2.53%)
Aug 25, 2003 1.357 1.372 1.337 1.372 56,532 +0.01(+0.87%)
Aug 22, 2003 1.352 1.362 1.335 1.360 228,148 +0.01(+0.81%)
Aug 21, 2003 1.347 1.367 1.332 1.349 51,989 -0.03(-1.94%)
Aug 20, 2003 1.421 1.421 1.372 1.376 171,615 -0.05(-3.21%)
Aug 19, 2003 1.387 1.456 1.387 1.421 587,532 +0.06(+4.36%)
Aug 18, 2003 1.238 1.362 1.238 1.362 655,169 +0.15(+12.24%)
Aug 15, 2003 1.100 1.218 1.100 1.213 1,240,177 +0.12(+11.36%)
Aug 14, 2003 1.085 1.090 1.085 1.090 138,302 +0.00(+0.00%)
Aug 13, 2003 1.089 1.095 1.086 1.090 220,577 +0.00(+0.00%)
Aug 12, 2003 1.083 1.095 1.083 1.090 221,586 +0.01(+0.82%)
Aug 11, 2003 1.085 1.085 1.081 1.081 8,580 -0.00(-0.37%)
Aug 08, 2003 1.083 1.085 1.083 1.085 2,523 +0.00(+0.00%)
Aug 07, 2003 1.088 1.088 1.081 1.085 119,626 +0.00(+0.00%)
Aug 06, 2003 1.085 1.090 1.083 1.085 200,891 -0.00(-0.18%)
Aug 05, 2003 1.090 1.090 1.087 1.087 26,247 -0.00(-0.27%)
Aug 04, 2003 1.085 1.090 1.082 1.090 44,923 +0.00(+0.46%)
Aug 01, 2003 1.085 1.085 1.085 1.085 3,533 -0.00(-0.27%)
Jul 31, 2003 1.085 1.090 1.085 1.088 210,481 +0.00(+0.09%)
Jul 30, 2003 1.087 1.090 1.086 1.087 60,570 -0.00(-0.27%)
Jul 29, 2003 1.088 1.090 1.083 1.090 28,266 +0.00(+0.18%)
Jul 28, 2003 1.085 1.090 1.083 1.088 77,227 +0.01(+0.73%)
Jul 25, 2003 1.082 1.090 1.080 1.080 152,435 -0.00(-0.37%)
Jul 24, 2003 1.088 1.088 1.084 1.084 56,532 -0.00(-0.36%)
Jul 23, 2003 1.088 1.090 1.088 1.088 286,699 -0.00(-0.18%)
Jul 22, 2003 1.081 1.090 1.079 1.090 30,285 +0.01(+1.38%)
Jul 21, 2003 1.075 1.075 1.075 1.075 0 +0.00(+0.00%)
Jul 18, 2003 1.071 1.076 1.071 1.075 11,609 +0.00(+0.37%)
Jul 17, 2003 1.079 1.080 1.071 1.071 11,104 -0.00(-0.37%)
Jul 16, 2003 1.077 1.077 1.075 1.075 3,533 -0.00(-0.46%)
Jul 15, 2003 1.081 1.083 1.077 1.080 10,599 -0.00(-0.09%)
Jul 14, 2003 1.080 1.082 1.080 1.081 4,038 +0.00(+0.09%)
Jul 11, 2003 1.083 1.083 1.080 1.080 33,818 -0.00(-0.46%)
Jul 10, 2003 1.081 1.090 1.080 1.085 13,628 +0.00(+0.00%)
Jul 09, 2003 1.085 1.090 1.085 1.085 44,923 -0.00(-0.45%)
Jul 08, 2003 1.085 1.090 1.079 1.090 71,674 +0.00(+0.00%)
Jul 07, 2003 1.105 1.105 1.090 1.090 24,228 -0.01(-1.35%)
Jul 03, 2003 1.105 1.105 1.105 1.105 4,038 +0.01(+0.90%)
Jul 02, 2003 1.095 1.095 1.095 1.095 18,675 +0.00(+0.46%)
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.