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

Azz Inc (NY: AZZ )

76.11 +0.50 (+0.66%)
Streaming Delayed Price Updated: 9:58 AM 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 (%)
Jan 31, 2006 2.413 2.443 2.405 2.439 60,570 +0.03(+1.32%)
Jan 30, 2006 2.359 2.428 2.359 2.407 162,025 +0.05(+2.06%)
Jan 27, 2006 2.249 2.368 2.249 2.359 70,160 +0.10(+4.61%)
Jan 26, 2006 2.228 2.269 2.225 2.255 160,511 +0.03(+1.16%)
Jan 25, 2006 2.223 2.230 2.209 2.229 157,987 -0.02(-0.84%)
Jan 24, 2006 2.298 2.308 2.243 2.248 68,646 -0.05(-2.20%)
Jan 23, 2006 2.328 2.328 2.293 2.298 213,005 -0.02(-0.98%)
Jan 20, 2006 2.368 2.368 2.298 2.321 286,194 -0.03(-1.43%)
Jan 19, 2006 2.353 2.357 2.331 2.355 63,598 +0.02(+0.72%)
Jan 18, 2006 2.363 2.375 2.323 2.338 147,387 -0.01(-0.63%)
Jan 17, 2006 2.276 2.402 2.276 2.353 186,758 +0.08(+3.71%)
Jan 13, 2006 2.199 2.280 2.199 2.268 171,615 +0.08(+3.85%)
Jan 12, 2006 2.150 2.199 2.150 2.184 113,064 +0.04(+2.04%)
Jan 11, 2006 2.159 2.159 2.130 2.141 226,129 -0.02(-0.87%)
Jan 10, 2006 2.130 2.183 2.120 2.159 135,273 +0.03(+1.54%)
Jan 09, 2006 2.090 2.149 2.070 2.127 432,068 +0.06(+2.83%)
Jan 06, 2006 2.080 2.131 2.021 2.068 677,378 +0.13(+6.97%)
Jan 05, 2006 1.867 1.941 1.867 1.934 124,169 +0.07(+3.83%)
Jan 04, 2006 1.798 1.862 1.793 1.862 62,589 +0.06(+3.30%)
Jan 03, 2006 1.778 1.803 1.771 1.803 40,380 +0.02(+0.89%)
Dec 30, 2005 1.768 1.787 1.768 1.787 26,751 +0.02(+1.18%)
Dec 29, 2005 1.798 1.799 1.743 1.766 34,827 -0.04(-2.14%)
Dec 28, 2005 1.783 1.813 1.776 1.805 55,018 +0.02(+1.17%)
Dec 27, 2005 1.793 1.793 1.783 1.784 11,609 -0.01(-0.83%)
Dec 23, 2005 1.798 1.799 1.783 1.799 23,218 +0.00(+0.06%)
Dec 22, 2005 1.803 1.803 1.798 1.798 2,523 -0.01(-0.38%)
Dec 21, 2005 1.809 1.809 1.804 1.805 6,057 -0.01(-0.60%)
Dec 20, 2005 1.842 1.844 1.813 1.816 17,666 -0.03(-1.87%)
Dec 19, 2005 1.867 1.867 1.847 1.850 29,275 -0.02(-0.90%)
Dec 16, 2005 1.866 1.869 1.866 1.867 5,047 +0.00(+0.11%)
Dec 15, 2005 1.882 1.882 1.860 1.865 18,171 -0.01(-0.69%)
Dec 14, 2005 1.860 1.882 1.860 1.878 26,751 +0.02(+0.85%)
Dec 13, 2005 1.867 1.870 1.856 1.862 28,266 -0.01(-0.32%)
Dec 12, 2005 1.867 1.876 1.865 1.868 14,133 -0.00(-0.11%)
Dec 09, 2005 1.876 1.876 1.870 1.870 8,580 -0.01(-0.47%)
Dec 08, 2005 1.879 1.879 1.879 1.879 0 +0.00(+0.00%)
Dec 07, 2005 1.877 1.882 1.862 1.879 24,228 +0.00(+0.05%)
Dec 06, 2005 1.877 1.887 1.862 1.878 27,256 -0.00(-0.21%)
Dec 05, 2005 1.882 1.882 1.882 1.882 504 +0.01(+0.53%)
Dec 02, 2005 1.852 1.887 1.852 1.872 10,095 +0.02(+1.07%)
Dec 01, 2005 1.918 1.918 1.852 1.852 47,446 -0.07(-3.41%)
Nov 30, 2005 1.907 1.918 1.900 1.918 24,732 +0.02(+0.94%)
Nov 29, 2005 1.833 1.912 1.828 1.900 63,598 +0.07(+3.84%)
Nov 28, 2005 1.783 1.832 1.777 1.830 64,608 +0.06(+3.18%)
Nov 25, 2005 1.780 1.780 1.765 1.773 7,066 +0.00(+0.17%)
Nov 23, 2005 1.783 1.783 1.769 1.770 16,152 -0.02(-1.38%)
Nov 22, 2005 1.782 1.795 1.763 1.795 70,665 +0.04(+2.14%)
Nov 21, 2005 1.763 1.778 1.751 1.757 40,884 -0.01(-0.45%)
Nov 18, 2005 1.763 1.776 1.754 1.765 43,408 -0.02(-1.05%)
Nov 17, 2005 1.743 1.805 1.743 1.784 130,730 +0.06(+3.39%)
Nov 16, 2005 1.709 1.730 1.709 1.726 13,123 +0.04(+2.11%)
Nov 15, 2005 1.669 1.690 1.664 1.690 122,150 +0.03(+1.91%)
Nov 14, 2005 1.649 1.658 1.632 1.658 11,609 +0.01(+0.54%)
Nov 11, 2005 1.620 1.659 1.616 1.649 67,636 +0.04(+2.78%)
Nov 10, 2005 1.615 1.618 1.588 1.605 120,131 -0.02(-0.98%)
Nov 09, 2005 1.655 1.655 1.592 1.621 158,492 -0.04(-2.15%)
Nov 08, 2005 1.644 1.679 1.639 1.656 155,463 +0.00(+0.18%)
Nov 07, 2005 1.634 1.682 1.634 1.653 171,111 +0.02(+1.15%)
Nov 04, 2005 1.634 1.635 1.623 1.634 232,186 +0.00(+0.00%)
Nov 03, 2005 1.666 1.666 1.634 1.634 283,166 -0.02(-1.43%)
Nov 02, 2005 1.720 1.726 1.610 1.658 181,206 -0.06(-3.57%)
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.