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 (%)
Apr 30, 2003 1.061 1.061 1.040 1.049 38,207 -0.00(-0.10%)
Apr 29, 2003 1.011 1.051 1.008 1.050 51,432 +0.04(+4.04%)
Apr 28, 2003 0.9493 1.010 0.9442 1.010 92,088 +0.07(+6.92%)
Apr 25, 2003 0.9319 0.9442 0.9309 0.9442 104,824 +0.02(+1.65%)
Apr 24, 2003 0.9309 0.9309 0.9187 0.9289 25,471 +0.00(+0.00%)
Apr 23, 2003 0.9136 0.9289 0.9136 0.9289 27,430 +0.02(+2.13%)
Apr 22, 2003 0.8932 0.9105 0.8932 0.9095 71,026 +0.01(+1.48%)
Apr 21, 2003 0.8870 0.9023 0.8870 0.8962 121,968 +0.01(+1.15%)
Apr 17, 2003 0.8840 0.8860 0.8472 0.8860 105,804 +0.00(+0.46%)
Apr 16, 2003 0.8952 0.8952 0.8819 0.8819 16,164 -0.01(-1.59%)
Apr 15, 2003 0.9034 0.9034 0.8881 0.8962 26,451 -0.01(-0.90%)
Apr 14, 2003 0.9044 0.9044 0.8983 0.9044 13,715 -0.00(-0.23%)
Apr 11, 2003 0.9034 0.9064 0.9034 0.9064 18,123 +0.02(+1.72%)
Apr 10, 2003 0.8881 0.8932 0.8881 0.8911 59,269 +0.00(+0.00%)
Apr 09, 2003 0.8676 0.9136 0.8666 0.8911 71,026 +0.03(+2.95%)
Apr 08, 2003 0.8574 0.8676 0.8472 0.8656 128,826 +0.01(+0.95%)
Apr 07, 2003 0.8676 0.8676 0.8574 0.8574 63,188 -0.01(-0.94%)
Apr 04, 2003 0.8574 0.8687 0.8574 0.8656 67,107 +0.01(+0.95%)
Apr 03, 2003 0.8615 0.8615 0.8564 0.8574 27,920 -0.00(-0.36%)
Apr 02, 2003 0.8625 0.8625 0.8605 0.8605 14,205 +0.00(+0.12%)
Apr 01, 2003 0.8574 0.8615 0.8574 0.8595 9,306 +0.00(+0.24%)
Mar 31, 2003 0.8625 0.8625 0.8574 0.8574 21,062 -0.02(-1.75%)
Mar 28, 2003 0.8932 0.8962 0.8585 0.8727 42,125 -0.02(-2.29%)
Mar 27, 2003 0.9258 0.9268 0.8932 0.8932 67,107 -0.04(-4.58%)
Mar 26, 2003 0.9575 0.9575 0.9360 0.9360 26,451 -0.02(-2.03%)
Mar 25, 2003 0.9605 0.9605 0.9554 0.9554 8,817 -0.01(-0.53%)
Mar 24, 2003 0.9595 0.9626 0.9585 0.9605 6,857 +0.00(+0.00%)
Mar 21, 2003 0.9473 0.9626 0.9462 0.9605 42,125 +0.02(+1.95%)
Mar 20, 2003 0.9391 0.9442 0.9371 0.9422 2,841,041 -0.00(-0.11%)
Mar 19, 2003 0.9279 0.9432 0.9279 0.9432 16,164 +0.02(+1.65%)
Mar 18, 2003 0.9452 0.9452 0.9187 0.9279 97,966 -0.02(-1.73%)
Mar 17, 2003 0.9534 0.9544 0.9442 0.9442 19,103 -0.01(-0.96%)
Mar 14, 2003 0.9595 0.9595 0.9442 0.9534 23,512 -0.01(-0.95%)
Mar 13, 2003 0.9697 0.9697 0.9544 0.9626 43,105 -0.02(-2.48%)
Mar 12, 2003 1.000 1.007 0.9850 0.9871 35,268 -0.01(-1.33%)
Mar 11, 2003 1.021 1.021 1.000 1.000 25,471 -0.01(-1.01%)
Mar 10, 2003 1.026 1.026 1.011 1.011 54,371 -0.02(-1.69%)
Mar 07, 2003 1.067 1.067 1.026 1.028 15,674 -0.04(-3.64%)
Mar 06, 2003 1.072 1.072 1.062 1.067 18,123 -0.03(-2.61%)
Mar 05, 2003 1.132 1.132 1.092 1.095 27,920 -0.04(-3.33%)
Mar 04, 2003 1.133 1.133 1.133 1.133 3,428 +0.00(+0.09%)
Mar 03, 2003 1.165 1.165 1.132 1.132 238,059 -0.03(-2.98%)
Feb 28, 2003 1.159 1.169 1.159 1.167 157,726 +0.00(+0.09%)
Feb 27, 2003 1.155 1.166 1.155 1.166 127,357 +0.01(+0.97%)
Feb 26, 2003 1.157 1.157 1.153 1.154 4,408 -0.00(-0.09%)
Feb 25, 2003 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Feb 24, 2003 1.155 1.155 1.155 1.155 1,469 -0.00(-0.26%)
Feb 21, 2003 1.159 1.159 1.159 1.159 489 +0.01(+0.44%)
Feb 20, 2003 1.154 1.154 1.143 1.153 77,883 -0.00(-0.35%)
Feb 19, 2003 1.158 1.158 1.158 1.158 0 +0.00(+0.00%)
Feb 18, 2003 1.153 1.159 1.153 1.158 13,225 -0.00(-0.09%)
Feb 14, 2003 1.159 1.159 1.159 1.159 1,469 +0.00(+0.00%)
Feb 13, 2003 1.164 1.165 1.159 1.159 22,532 -0.01(-1.13%)
Feb 12, 2003 1.174 1.174 1.170 1.172 8,327 -0.01(-1.03%)
Feb 11, 2003 1.199 1.199 1.184 1.184 10,776 -0.02(-1.70%)
Feb 10, 2003 1.204 1.204 1.204 1.204 979 +0.00(+0.00%)
Feb 07, 2003 1.204 1.204 1.204 1.204 0 +0.00(+0.00%)
Feb 06, 2003 1.207 1.207 1.204 1.204 4,408 -0.00(-0.17%)
Feb 05, 2003 1.209 1.209 1.207 1.207 3,918 -0.00(-0.25%)
Feb 04, 2003 1.210 1.210 1.204 1.210 2,939 +0.00(+0.00%)
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.