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

Azz Inc (NY: AZZ )

82.65 +2.55 (+3.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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, 2006 4.220 4.367 4.212 4.350 341,904 +0.12(+2.85%)
Nov 29, 2006 4.267 4.364 4.208 4.230 220,915 -0.02(-0.38%)
Nov 28, 2006 4.121 4.287 4.099 4.246 433,013 +0.13(+3.05%)
Nov 27, 2006 4.108 4.122 4.078 4.121 90,129 +0.03(+0.82%)
Nov 24, 2006 4.109 4.112 4.083 4.087 14,205 -0.01(-0.27%)
Nov 22, 2006 4.103 4.134 4.063 4.098 67,107 -0.02(-0.47%)
Nov 21, 2006 4.098 4.133 4.071 4.118 88,660 +0.02(+0.52%)
Nov 20, 2006 4.160 4.160 4.084 4.096 170,952 -0.01(-0.17%)
Nov 17, 2006 4.053 4.175 4.034 4.103 316,923 +0.04(+0.93%)
Nov 16, 2006 4.039 4.079 4.024 4.066 152,338 +0.04(+0.91%)
Nov 15, 2006 3.925 4.053 3.925 4.029 198,383 +0.11(+2.81%)
Nov 14, 2006 3.756 3.944 3.756 3.919 148,909 +0.14(+3.76%)
Nov 13, 2006 3.802 3.843 3.761 3.777 187,116 -0.02(-0.56%)
Nov 10, 2006 3.818 3.821 3.782 3.798 41,635 -0.02(-0.51%)
Nov 09, 2006 3.810 3.843 3.779 3.818 135,194 -0.03(-0.87%)
Nov 08, 2006 3.767 3.893 3.746 3.851 79,843 +0.07(+1.84%)
Nov 07, 2006 3.842 3.864 3.777 3.782 138,623 -0.06(-1.44%)
Nov 06, 2006 3.750 3.851 3.712 3.837 289,492 +0.11(+3.01%)
Nov 03, 2006 3.604 3.750 3.604 3.725 252,754 +0.10(+2.76%)
Nov 02, 2006 3.619 3.718 3.532 3.625 267,449 +0.01(+0.17%)
Nov 01, 2006 3.878 3.945 3.599 3.619 404,603 -0.24(-6.24%)
Oct 31, 2006 3.925 3.937 3.858 3.859 459,954 -0.06(-1.49%)
Oct 30, 2006 3.909 3.978 3.858 3.918 89,149 +0.04(+1.08%)
Oct 27, 2006 3.965 3.981 3.864 3.876 111,682 -0.09(-2.32%)
Oct 26, 2006 3.996 3.998 3.936 3.968 61,229 -0.02(-0.44%)
Oct 25, 2006 4.022 4.073 3.959 3.985 258,142 -0.02(-0.41%)
Oct 24, 2006 3.927 4.006 3.927 4.001 284,104 +0.06(+1.55%)
Oct 23, 2006 3.906 3.975 3.906 3.940 226,303 +0.04(+1.13%)
Oct 20, 2006 3.957 3.959 3.868 3.896 106,783 -0.06(-1.52%)
Oct 19, 2006 3.977 4.006 3.897 3.956 91,109 +0.00(+0.00%)
Oct 18, 2006 3.991 4.068 3.940 3.956 265,980 -0.01(-0.21%)
Oct 17, 2006 3.813 3.971 3.797 3.965 1,001,711 +0.17(+4.55%)
Oct 16, 2006 3.797 3.828 3.775 3.792 243,937 +0.02(+0.41%)
Oct 13, 2006 3.827 3.833 3.716 3.777 320,841 -0.05(-1.31%)
Oct 12, 2006 3.825 3.833 3.803 3.827 138,133 +0.00(+0.08%)
Oct 11, 2006 3.864 3.875 3.795 3.824 199,852 -0.06(-1.55%)
Oct 10, 2006 3.930 3.981 3.875 3.884 287,043 -0.07(-1.81%)
Oct 09, 2006 3.760 4.013 3.760 3.955 445,259 +0.19(+5.18%)
Oct 06, 2006 3.726 3.804 3.726 3.760 86,700 +0.02(+0.52%)
Oct 05, 2006 3.727 3.772 3.654 3.741 198,872 +0.00(+0.00%)
Oct 04, 2006 3.782 3.789 3.700 3.741 126,867 -0.03(-0.73%)
Oct 03, 2006 3.726 3.835 3.675 3.769 416,849 +0.02(+0.60%)
Oct 02, 2006 3.746 3.864 3.701 3.746 697,524 +0.02(+0.55%)
Sep 29, 2006 3.624 3.918 3.624 3.726 1,430,317 +0.46(+14.24%)
Sep 28, 2006 3.078 3.277 3.078 3.261 178,299 +0.21(+6.71%)
Sep 27, 2006 3.092 3.092 3.051 3.056 34,288 -0.02(-0.66%)
Sep 26, 2006 3.123 3.149 3.034 3.077 116,580 -0.06(-1.98%)
Sep 25, 2006 3.217 3.217 3.139 3.139 17,144 -0.07(-2.13%)
Sep 22, 2006 3.266 3.266 3.200 3.207 42,615 -0.06(-1.81%)
Sep 21, 2006 3.317 3.317 3.238 3.266 34,288 -0.07(-1.99%)
Sep 20, 2006 3.343 3.359 3.317 3.333 38,207 +0.02(+0.46%)
Sep 19, 2006 3.235 3.368 3.235 3.317 50,452 +0.07(+2.23%)
Sep 18, 2006 3.250 3.300 3.183 3.245 65,637 -0.00(-0.03%)
Sep 15, 2006 3.238 3.350 3.236 3.246 116,580 +0.01(+0.16%)
Sep 14, 2006 3.180 3.257 3.179 3.241 29,390 +0.06(+1.93%)
Sep 13, 2006 3.097 3.180 3.097 3.180 38,696 +0.09(+2.81%)
Sep 12, 2006 3.047 3.098 3.042 3.093 51,432 +0.04(+1.27%)
Sep 11, 2006 3.113 3.129 2.971 3.054 174,870 -0.13(-4.19%)
Sep 08, 2006 3.223 3.254 3.122 3.188 44,085 -0.04(-1.30%)
Sep 07, 2006 3.266 3.266 3.151 3.230 83,271 -0.04(-1.31%)
Sep 06, 2006 3.333 3.358 3.251 3.273 121,479 -0.03(-1.05%)
Sep 05, 2006 3.078 3.384 3.063 3.307 292,921 +0.22(+7.28%)
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.