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: 7:00 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 (%)
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%)
Nov 01, 2005 1.755 1.756 1.719 1.720 102,464 -0.02(-1.42%)
Oct 31, 2005 1.748 1.752 1.734 1.744 58,046 +0.01(+0.63%)
Oct 28, 2005 1.694 1.737 1.654 1.734 127,197 +0.04(+2.16%)
Oct 27, 2005 1.679 1.697 1.654 1.697 33,818 +0.01(+0.53%)
Oct 26, 2005 1.818 1.842 1.668 1.688 320,518 -0.14(-7.89%)
Oct 25, 2005 1.872 1.872 1.827 1.833 14,637 -0.04(-2.27%)
Oct 24, 2005 1.862 1.875 1.862 1.875 6,057 +0.01(+0.37%)
Oct 21, 2005 1.911 1.912 1.868 1.868 25,237 -0.05(-2.58%)
Oct 20, 2005 1.916 1.920 1.897 1.918 12,114 +0.00(+0.10%)
Oct 19, 2005 1.908 1.921 1.903 1.916 12,114 +0.02(+0.94%)
Oct 18, 2005 1.842 1.898 1.842 1.898 64,608 +0.05(+2.46%)
Oct 17, 2005 1.788 1.883 1.788 1.852 160,006 -0.08(-4.05%)
Oct 14, 2005 1.880 1.931 1.880 1.931 14,637 +0.05(+2.63%)
Oct 13, 2005 1.927 1.927 1.852 1.881 47,951 -0.06(-3.11%)
Oct 12, 2005 2.001 2.001 1.942 1.942 18,675 -0.06(-2.97%)
Oct 11, 2005 1.996 2.015 1.996 2.001 9,590 +0.00(+0.25%)
Oct 10, 2005 2.041 2.041 1.996 1.996 23,218 -0.05(-2.66%)
Oct 07, 2005 2.060 2.070 2.041 2.051 75,208 -0.01(-0.48%)
Oct 06, 2005 2.065 2.065 2.031 2.060 44,923 -0.01(-0.48%)
Oct 05, 2005 2.075 2.075 2.051 2.070 29,275 -0.01(-0.48%)
Oct 04, 2005 2.011 2.110 2.011 2.080 48,961 +0.05(+2.44%)
Oct 03, 2005 2.026 2.037 2.016 2.031 34,827 -0.00(-0.24%)
Sep 30, 2005 2.011 2.045 2.011 2.036 14,133 +0.01(+0.74%)
Sep 29, 2005 2.011 2.026 1.991 2.021 15,647 +0.01(+0.29%)
Sep 28, 2005 2.095 2.103 2.004 2.015 84,798 -0.07(-3.37%)
Sep 27, 2005 2.064 2.085 2.056 2.085 11,609 +0.03(+1.45%)
Sep 26, 2005 2.090 2.090 2.055 2.055 12,114 -0.04(-2.12%)
Sep 23, 2005 2.100 2.140 2.095 2.100 27,256 -0.04(-1.85%)
Sep 22, 2005 2.138 2.149 2.125 2.140 20,694 -0.01(-0.37%)
Sep 21, 2005 2.140 2.156 2.130 2.148 8,076 +0.02(+0.93%)
Sep 20, 2005 2.115 2.159 2.095 2.128 62,589 +0.01(+0.70%)
Sep 19, 2005 2.107 2.124 2.100 2.113 22,713 +0.01(+0.57%)
Sep 16, 2005 2.115 2.129 2.095 2.101 15,142 -0.00(-0.19%)
Sep 15, 2005 2.090 2.110 2.085 2.105 32,304 +0.02(+0.95%)
Sep 14, 2005 2.094 2.095 2.080 2.085 148,902 -0.01(-0.43%)
Sep 13, 2005 2.075 2.095 2.072 2.094 42,903 +0.03(+1.39%)
Sep 12, 2005 2.080 2.095 2.051 2.065 59,056 -0.05(-2.57%)
Sep 09, 2005 2.130 2.155 2.110 2.120 25,237 -0.02(-0.83%)
Sep 08, 2005 2.099 2.155 2.099 2.138 44,923 +0.04(+1.79%)
Sep 07, 2005 2.214 2.214 2.096 2.100 66,122 -0.07(-3.42%)
Sep 06, 2005 2.029 2.201 2.021 2.174 209,472 +0.15(+7.28%)
Sep 02, 2005 2.023 2.030 2.011 2.027 30,285 +0.01(+0.69%)
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.