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

Azz Inc (NY: AZZ )

74.80 -0.68 (-0.90%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
May 28, 2004 1.460 1.481 1.460 1.476 8,076 +0.01(+0.68%)
May 27, 2004 1.417 1.466 1.417 1.466 19,685 +0.04(+2.78%)
May 26, 2004 1.461 1.461 1.426 1.426 6,057 -0.04(-3.03%)
May 25, 2004 1.471 1.471 1.471 1.471 5,552 -0.01(-1.00%)
May 24, 2004 1.486 1.486 1.486 1.486 0 +0.00(+0.00%)
May 21, 2004 1.486 1.486 1.486 1.486 0 +0.00(+0.00%)
May 20, 2004 1.456 1.501 1.456 1.486 16,152 +0.02(+1.70%)
May 19, 2004 1.426 1.461 1.426 1.461 9,590 +0.05(+3.51%)
May 18, 2004 1.412 1.412 1.412 1.412 5,047 -0.01(-1.04%)
May 17, 2004 1.506 1.506 1.402 1.426 128,207 -0.09(-5.70%)
May 14, 2004 1.585 1.585 1.501 1.513 54,513 -0.08(-5.16%)
May 13, 2004 1.590 1.595 1.590 1.595 20,190 -0.00(-0.31%)
May 12, 2004 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
May 11, 2004 1.595 1.615 1.595 1.600 74,703 -0.01(-0.86%)
May 10, 2004 1.555 1.614 1.545 1.614 39,370 +0.07(+4.76%)
May 07, 2004 1.545 1.550 1.540 1.540 160,511 -0.01(-0.38%)
May 06, 2004 1.535 1.546 1.535 1.546 64,103 -0.00(-0.32%)
May 05, 2004 1.555 1.555 1.545 1.551 29,275 -0.02(-1.51%)
May 04, 2004 1.565 1.575 1.565 1.575 1,009 -0.01(-0.62%)
May 03, 2004 1.585 1.585 1.560 1.585 9,085 -0.01(-0.74%)
Apr 30, 2004 1.586 1.597 1.565 1.597 68,646 +0.01(+0.75%)
Apr 29, 2004 1.585 1.585 1.580 1.585 6,057 -0.01(-0.93%)
Apr 28, 2004 1.585 1.600 1.560 1.600 28,770 +0.00(+0.31%)
Apr 27, 2004 1.595 1.595 1.595 1.595 1,009 -0.01(-0.62%)
Apr 26, 2004 1.604 1.605 1.604 1.605 35,837 +0.00(+0.00%)
Apr 23, 2004 1.605 1.605 1.605 1.605 2,523 +0.00(+0.31%)
Apr 22, 2004 1.590 1.605 1.590 1.600 81,265 +0.00(+0.15%)
Apr 21, 2004 1.610 1.610 1.595 1.597 63,094 -0.02(-1.44%)
Apr 20, 2004 1.625 1.634 1.621 1.621 15,647 +0.01(+0.37%)
Apr 19, 2004 1.610 1.616 1.610 1.615 5,047 +0.00(+0.31%)
Apr 16, 2004 1.590 1.610 1.590 1.610 32,304 +0.01(+0.93%)
Apr 15, 2004 1.605 1.610 1.595 1.595 59,560 -0.02(-1.04%)
Apr 14, 2004 1.620 1.625 1.612 1.612 45,427 -0.01(-0.79%)
Apr 13, 2004 1.629 1.629 1.625 1.625 46,942 +0.00(+0.00%)
Apr 12, 2004 1.630 1.630 1.625 1.625 62,084 +0.00(+0.00%)
Apr 08, 2004 1.625 1.634 1.615 1.625 29,275 -0.01(-0.61%)
Apr 07, 2004 1.625 1.634 1.625 1.634 105,998 +0.01(+0.61%)
Apr 06, 2004 1.625 1.625 1.625 1.625 8,076 -0.01(-0.61%)
Apr 05, 2004 1.634 1.634 1.634 1.634 2,523 +0.00(+0.00%)
Apr 02, 2004 1.659 1.674 1.634 1.634 33,818 +0.00(+0.00%)
Apr 01, 2004 1.644 1.654 1.630 1.634 27,761 -0.01(-0.60%)
Mar 31, 2004 1.590 1.644 1.590 1.644 89,846 +0.06(+3.75%)
Mar 30, 2004 1.540 1.610 1.540 1.585 68,141 +0.04(+2.89%)
Mar 29, 2004 1.535 1.540 1.535 1.540 6,057 -0.01(-0.64%)
Mar 26, 2004 1.526 1.550 1.526 1.550 31,294 +0.02(+1.62%)
Mar 25, 2004 1.535 1.545 1.526 1.526 6,561 +0.01(+0.65%)
Mar 24, 2004 1.526 1.526 1.516 1.516 2,523 -0.01(-0.65%)
Mar 23, 2004 1.530 1.530 1.526 1.526 5,047 -0.02(-1.28%)
Mar 22, 2004 1.565 1.569 1.526 1.545 9,085 -0.01(-0.45%)
Mar 19, 2004 1.496 1.552 1.496 1.552 34,827 +0.04(+2.42%)
Mar 18, 2004 1.506 1.524 1.506 1.516 5,047 +0.02(+1.66%)
Mar 17, 2004 1.526 1.526 1.491 1.491 18,675 -0.04(-2.90%)
Mar 16, 2004 1.560 1.560 1.535 1.535 7,066 -0.03(-2.15%)
Mar 15, 2004 1.551 1.569 1.551 1.569 1,514 -0.00(-0.06%)
Mar 12, 2004 1.565 1.570 1.565 1.570 23,723 -0.00(-0.13%)
Mar 11, 2004 1.575 1.575 1.565 1.572 7,571 -0.00(-0.13%)
Mar 10, 2004 1.595 1.595 1.574 1.574 11,104 -0.03(-1.97%)
Mar 09, 2004 1.554 1.606 1.554 1.606 27,256 +0.05(+3.25%)
Mar 08, 2004 1.550 1.555 1.545 1.555 38,361 +0.01(+0.77%)
Mar 05, 2004 1.530 1.543 1.530 1.543 3,533 +0.01(+0.84%)
Mar 04, 2004 1.540 1.545 1.516 1.530 26,751 -0.01(-0.64%)
Mar 03, 2004 1.555 1.555 1.540 1.540 8,076 -0.03(-1.83%)
Mar 02, 2004 1.569 1.569 1.569 1.569 5,047 +0.00(+0.25%)
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.