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

Azz Inc (NY: AZZ )

82.43 -0.50 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2002 1.207 1.232 1.205 1.230 39,370 +0.02(+2.05%)
Dec 30, 2002 1.228 1.228 1.197 1.206 70,665 -0.03(-2.25%)
Dec 27, 2002 1.243 1.243 1.228 1.233 20,694 -0.01(-0.95%)
Dec 26, 2002 1.251 1.258 1.239 1.245 42,903 -0.00(-0.08%)
Dec 24, 2002 1.228 1.246 1.228 1.246 26,751 +0.02(+1.94%)
Dec 23, 2002 1.159 1.222 1.159 1.222 107,007 +0.07(+6.38%)
Dec 20, 2002 1.169 1.169 1.125 1.149 170,606 -0.01(-1.28%)
Dec 19, 2002 1.139 1.164 1.139 1.164 104,988 +0.03(+2.62%)
Dec 18, 2002 1.139 1.143 1.134 1.134 32,808 -0.00(-0.43%)
Dec 17, 2002 1.150 1.150 1.139 1.139 7,571 -0.01(-0.86%)
Dec 16, 2002 1.145 1.151 1.139 1.149 17,666 +0.00(+0.00%)
Dec 13, 2002 1.166 1.166 1.149 1.149 52,494 -0.01(-1.28%)
Dec 12, 2002 1.169 1.169 1.164 1.164 15,142 -0.01(-0.59%)
Dec 11, 2002 1.179 1.184 1.169 1.171 16,152 -0.01(-0.67%)
Dec 10, 2002 1.204 1.204 1.179 1.179 45,932 -0.03(-2.22%)
Dec 09, 2002 1.204 1.206 1.201 1.206 5,552 -0.00(-0.25%)
Dec 06, 2002 1.228 1.228 1.209 1.209 47,446 -0.01(-1.21%)
Dec 05, 2002 1.221 1.223 1.219 1.223 8,580 +0.00(+0.41%)
Dec 04, 2002 1.232 1.232 1.218 1.218 8,076 -0.02(-1.60%)
Dec 03, 2002 1.238 1.253 1.235 1.238 16,152 +0.00(+0.00%)
Dec 02, 2002 1.258 1.266 1.238 1.238 16,656 -0.02(-1.96%)
Nov 29, 2002 1.264 1.268 1.263 1.263 7,066 -0.01(-0.86%)
Nov 27, 2002 1.286 1.286 1.271 1.274 12,618 -0.01(-1.00%)
Nov 26, 2002 1.285 1.287 1.283 1.287 17,161 +0.00(+0.15%)
Nov 25, 2002 1.288 1.288 1.285 1.285 4,542 -0.00(-0.23%)
Nov 22, 2002 1.291 1.303 1.283 1.288 67,636 +0.00(+0.00%)
Nov 21, 2002 1.289 1.292 1.288 1.288 33,818 +0.00(+0.08%)
Nov 20, 2002 1.313 1.314 1.287 1.287 49,970 -0.03(-1.96%)
Nov 19, 2002 1.315 1.327 1.298 1.313 190,796 +0.01(+0.53%)
Nov 18, 2002 1.290 1.306 1.290 1.306 4,542 +0.02(+1.31%)
Nov 15, 2002 1.288 1.289 1.283 1.289 17,161 -0.01(-0.69%)
Nov 14, 2002 1.312 1.313 1.298 1.298 10,599 -0.02(-1.28%)
Nov 13, 2002 1.318 1.321 1.315 1.315 8,076 -0.01(-0.75%)
Nov 12, 2002 1.318 1.332 1.318 1.324 29,780 +0.02(+1.21%)
Nov 11, 2002 1.313 1.315 1.303 1.309 34,323 -0.00(-0.30%)
Nov 08, 2002 1.278 1.315 1.276 1.313 45,427 +0.04(+3.11%)
Nov 07, 2002 1.258 1.273 1.258 1.273 20,694 +0.01(+1.18%)
Nov 06, 2002 1.238 1.258 1.238 1.258 22,209 +0.01(+0.95%)
Nov 05, 2002 1.235 1.246 1.235 1.246 11,609 +0.01(+0.80%)
Nov 04, 2002 1.228 1.241 1.228 1.236 62,084 +0.00(+0.32%)
Nov 01, 2002 1.233 1.233 1.231 1.232 5,552 +0.00(+0.32%)
Oct 31, 2002 1.189 1.228 1.189 1.228 43,408 +0.04(+3.51%)
Oct 30, 2002 1.153 1.187 1.150 1.187 42,903 +0.03(+2.74%)
Oct 29, 2002 1.138 1.159 1.138 1.155 14,133 +0.02(+1.66%)
Oct 28, 2002 1.125 1.136 1.125 1.136 38,865 +0.01(+1.15%)
Oct 25, 2002 1.123 1.123 1.123 1.123 0 +0.00(+0.00%)
Oct 24, 2002 1.122 1.123 1.119 1.123 8,076 +0.00(+0.35%)
Oct 23, 2002 1.114 1.119 1.114 1.119 23,218 +0.00(+0.44%)
Oct 22, 2002 1.114 1.114 1.114 1.114 1,514 +0.00(+0.45%)
Oct 21, 2002 1.109 1.113 1.107 1.109 23,723 -0.00(-0.27%)
Oct 18, 2002 1.109 1.115 1.109 1.112 19,685 +0.00(+0.09%)
Oct 17, 2002 1.109 1.111 1.108 1.111 3,533 +0.01(+0.63%)
Oct 16, 2002 1.090 1.105 1.090 1.105 13,628 +0.01(+0.54%)
Oct 15, 2002 1.088 1.100 1.088 1.099 6,662,738 +0.01(+1.28%)
Oct 14, 2002 1.090 1.090 1.085 1.085 7,066 +0.00(+0.00%)
Oct 11, 2002 1.100 1.100 1.085 1.085 28,770 -0.00(-0.45%)
Oct 10, 2002 1.095 1.095 1.094 1.090 18,675 -0.01(-0.90%)
Oct 09, 2002 1.105 1.105 1.100 1.100 29,780 -0.00(-0.45%)
Oct 08, 2002 1.124 1.124 1.105 1.105 9,590 -0.02(-1.76%)
Oct 07, 2002 1.189 1.189 1.119 1.124 32,808 -0.06(-4.94%)
Oct 04, 2002 1.188 1.189 1.183 1.183 706,654 -0.01(-0.50%)
Oct 03, 2002 1.196 1.196 1.186 1.189 26,247 +0.00(+0.25%)
Oct 02, 2002 1.186 1.186 1.186 1.186 2,523 -0.00(-0.08%)
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.