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

Azz Inc (NY: AZZ )

81.88 -0.77 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2009 9.387 9.530 8.983 9.146 0 -0.10(-1.06%)
Jan 29, 2009 9.407 9.538 9.203 9.244 384,287 -0.35(-3.66%)
Jan 28, 2009 9.558 9.726 9.285 9.595 671,364 +0.20(+2.17%)
Jan 27, 2009 9.575 9.783 9.162 9.391 342,005 -0.17(-1.75%)
Jan 26, 2009 9.591 10.18 9.342 9.558 425,000 -0.03(-0.30%)
Jan 23, 2009 8.983 9.946 8.766 9.587 665,685 +0.27(+2.85%)
Jan 22, 2009 9.795 9.795 9.150 9.322 493,694 -0.64(-6.43%)
Jan 21, 2009 9.489 10.02 9.236 9.963 571,553 +0.54(+5.77%)
Jan 20, 2009 9.999 9.999 9.342 9.419 705,202 -0.62(-6.14%)
Jan 16, 2009 10.29 10.52 9.656 10.04 973,436 -0.67(-6.29%)
Jan 15, 2009 10.40 10.95 9.975 10.71 666,980 +0.33(+3.23%)
Jan 14, 2009 10.90 10.90 10.11 10.37 482,531 -0.64(-5.82%)
Jan 13, 2009 10.82 11.15 10.82 11.02 520,380 +0.28(+2.59%)
Jan 12, 2009 11.33 11.55 10.70 10.74 666,954 -0.57(-5.05%)
Jan 09, 2009 10.85 11.83 10.84 11.31 2,014,964 +1.20(+11.92%)
Jan 08, 2009 9.742 10.17 9.497 10.11 592,528 +0.25(+2.53%)
Jan 07, 2009 10.14 10.26 9.722 9.856 721,773 -0.40(-3.90%)
Jan 06, 2009 10.63 10.71 9.987 10.26 767,644 -0.39(-3.68%)
Jan 05, 2009 10.39 10.78 10.24 10.65 619,893 +0.26(+2.48%)
Jan 02, 2009 10.10 10.71 10.10 10.39 0 +0.14(+1.39%)
Jan 01, 2009 9.958 10.42 9.922 10.25 0 +0.00(+0.00%)
Dec 31, 2008 9.958 10.42 9.922 10.25 438,575 +0.29(+2.91%)
Dec 30, 2008 9.089 9.971 9.052 9.958 438,318 +0.77(+8.40%)
Dec 29, 2008 9.681 9.775 9.064 9.187 441,933 -0.61(-6.21%)
Dec 26, 2008 9.950 10.05 9.505 9.795 381,088 -0.15(-1.52%)
Dec 24, 2008 9.632 10.11 9.215 9.946 271,167 +0.55(+5.82%)
Dec 23, 2008 9.628 10.04 9.252 9.399 359,345 -0.12(-1.24%)
Dec 22, 2008 10.24 10.24 9.113 9.518 407,402 -0.65(-6.42%)
Dec 19, 2008 10.15 10.62 9.856 10.17 600,206 +0.18(+1.84%)
Dec 18, 2008 10.04 10.26 9.709 9.987 394,730 -0.15(-1.49%)
Dec 17, 2008 9.762 10.44 9.677 10.14 472,354 +0.21(+2.10%)
Dec 16, 2008 9.072 9.991 8.901 9.930 409,139 +1.07(+12.13%)
Dec 15, 2008 9.444 9.694 8.705 8.856 380,481 -0.70(-7.35%)
Dec 12, 2008 8.819 9.799 8.819 9.558 304,067 +0.29(+3.13%)
Dec 11, 2008 8.881 9.877 8.750 9.268 591,453 +0.21(+2.34%)
Dec 10, 2008 8.611 9.219 8.538 9.056 416,648 +0.52(+6.07%)
Dec 09, 2008 8.803 9.207 8.223 8.538 417,446 -0.34(-3.86%)
Dec 08, 2008 7.970 9.023 7.872 8.881 619,033 +1.20(+15.57%)
Dec 05, 2008 7.762 7.835 7.190 7.684 719,072 -0.23(-2.94%)
Dec 04, 2008 8.676 8.827 7.692 7.917 419,205 -0.88(-9.98%)
Dec 03, 2008 8.252 9.060 8.166 8.795 397,204 +0.18(+2.09%)
Dec 02, 2008 8.195 8.627 7.843 8.615 451,394 +0.58(+7.22%)
Dec 01, 2008 9.554 9.554 7.966 8.035 588,707 -1.79(-18.20%)
Nov 28, 2008 9.403 9.824 9.313 9.824 212,130 +0.23(+2.38%)
Nov 26, 2008 8.542 9.750 8.146 9.595 684,379 +1.12(+13.25%)
Nov 25, 2008 8.280 8.513 7.876 8.472 928,192 +0.53(+6.74%)
Nov 24, 2008 6.970 8.121 6.749 7.937 652,305 +1.24(+18.54%)
Nov 21, 2008 6.921 6.921 6.161 6.696 828,709 -0.07(-1.03%)
Nov 20, 2008 6.798 6.998 6.521 6.766 866,877 -0.32(-4.50%)
Nov 19, 2008 7.852 7.852 6.998 7.084 802,885 -0.77(-9.82%)
Nov 18, 2008 8.309 8.517 7.554 7.856 827,879 -0.41(-4.94%)
Nov 17, 2008 9.015 9.195 8.252 8.264 664,458 -0.80(-8.87%)
Nov 14, 2008 9.518 10.02 9.052 9.068 600,885 -0.62(-6.37%)
Nov 13, 2008 8.815 9.693 8.289 9.685 928,087 +0.82(+9.21%)
Nov 12, 2008 9.914 9.914 8.787 8.868 622,170 -1.19(-11.85%)
Nov 11, 2008 10.89 10.89 10.02 10.06 359,134 -0.94(-8.57%)
Nov 10, 2008 11.26 11.41 10.53 11.00 489,068 +0.02(+0.15%)
Nov 07, 2008 10.49 11.11 10.37 10.99 249,950 +0.61(+5.90%)
Nov 06, 2008 10.62 10.76 10.26 10.37 577,515 -0.33(-3.05%)
Nov 05, 2008 11.45 11.66 10.63 10.70 355,218 -0.94(-8.10%)
Nov 04, 2008 11.74 12.34 11.24 11.64 543,268 -0.12(-1.01%)
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.