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

Azz Inc (NY: AZZ )

75.48 -0.13 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jul 30, 2004 1.557 1.562 1.535 1.562 25,742 +0.01(+0.38%)
Jul 29, 2004 1.550 1.560 1.545 1.556 13,628 +0.02(+1.03%)
Jul 28, 2004 1.540 1.540 1.540 1.540 5,552 -0.02(-1.27%)
Jul 27, 2004 1.550 1.560 1.550 1.560 5,047 +0.02(+1.29%)
Jul 26, 2004 1.540 1.540 1.540 1.540 504 -0.00(-0.32%)
Jul 23, 2004 1.545 1.545 1.545 1.545 19,180 +0.00(+0.13%)
Jul 22, 2004 1.535 1.543 1.526 1.543 9,590 -0.00(-0.06%)
Jul 21, 2004 1.544 1.544 1.544 1.544 0 +0.00(+0.00%)
Jul 20, 2004 1.545 1.545 1.537 1.544 10,095 -0.01(-0.38%)
Jul 19, 2004 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Jul 16, 2004 1.549 1.550 1.549 1.550 1,514 +0.01(+0.64%)
Jul 15, 2004 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Jul 14, 2004 1.560 1.560 1.540 1.540 10,095 -0.01(-0.96%)
Jul 13, 2004 1.555 1.555 1.555 1.555 1,009 -0.01(-0.51%)
Jul 12, 2004 1.550 1.563 1.545 1.563 28,266 +0.00(+0.19%)
Jul 09, 2004 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Jul 08, 2004 1.561 1.561 1.560 1.560 1,514 +0.00(+0.32%)
Jul 07, 2004 1.565 1.565 1.555 1.555 8,580 -0.02(-1.26%)
Jul 06, 2004 1.570 1.575 1.570 1.575 9,085 +0.00(+0.00%)
Jul 02, 2004 1.575 1.580 1.570 1.575 12,114 +0.02(+1.27%)
Jul 01, 2004 1.506 1.555 1.506 1.555 28,770 +0.05(+3.29%)
Jun 30, 2004 1.506 1.506 1.506 1.506 7,571 +0.02(+1.33%)
Jun 29, 2004 1.491 1.491 1.486 1.486 17,161 -0.02(-1.64%)
Jun 28, 2004 1.526 1.526 1.511 1.511 2,523 +0.00(+0.00%)
Jun 25, 2004 1.530 1.530 1.486 1.511 72,179 -0.01(-0.97%)
Jun 24, 2004 1.521 1.535 1.496 1.526 32,808 +0.02(+1.32%)
Jun 23, 2004 1.508 1.508 1.506 1.506 7,066 -0.01(-0.65%)
Jun 22, 2004 1.496 1.516 1.491 1.516 31,294 +0.02(+1.32%)
Jun 21, 2004 1.496 1.496 1.496 1.496 2,523 -0.01(-0.66%)
Jun 18, 2004 1.506 1.506 1.506 1.506 504 +0.00(+0.00%)
Jun 17, 2004 1.508 1.508 1.506 1.506 1,514 +0.00(+0.33%)
Jun 16, 2004 1.501 1.501 1.493 1.501 4,038 -0.00(-0.33%)
Jun 15, 2004 1.487 1.506 1.487 1.506 11,609 +0.02(+1.33%)
Jun 14, 2004 1.486 1.486 1.486 1.486 23,723 -0.00(-0.13%)
Jun 10, 2004 1.488 1.491 1.488 1.488 8,580 -0.00(-0.20%)
Jun 09, 2004 1.486 1.501 1.486 1.491 10,095 +0.00(+0.33%)
Jun 08, 2004 1.481 1.486 1.481 1.486 4,038 +0.00(+0.00%)
Jun 07, 2004 1.487 1.487 1.486 1.486 4,038 +0.00(+0.00%)
Jun 04, 2004 1.486 1.486 1.486 1.486 2,523 +0.00(+0.00%)
Jun 03, 2004 1.486 1.487 1.486 1.486 27,761 +0.02(+1.35%)
Jun 02, 2004 1.466 1.466 1.466 1.466 0 +0.00(+0.00%)
Jun 01, 2004 1.466 1.466 1.466 1.466 504 -0.01(-0.67%)
May 28, 2004 1.460 1.481 1.460 1.476 8,076 +0.01(+0.68%)
May 27, 2004 1.417 1.466 1.417 1.466 19,685 +0.04(+2.78%)
May 26, 2004 1.461 1.461 1.426 1.426 6,057 -0.04(-3.03%)
May 25, 2004 1.471 1.471 1.471 1.471 5,552 -0.01(-1.00%)
May 24, 2004 1.486 1.486 1.486 1.486 0 +0.00(+0.00%)
May 21, 2004 1.486 1.486 1.486 1.486 0 +0.00(+0.00%)
May 20, 2004 1.456 1.501 1.456 1.486 16,152 +0.02(+1.70%)
May 19, 2004 1.426 1.461 1.426 1.461 9,590 +0.05(+3.51%)
May 18, 2004 1.412 1.412 1.412 1.412 5,047 -0.01(-1.04%)
May 17, 2004 1.506 1.506 1.402 1.426 128,207 -0.09(-5.70%)
May 14, 2004 1.585 1.585 1.501 1.513 54,513 -0.08(-5.16%)
May 13, 2004 1.590 1.595 1.590 1.595 20,190 -0.00(-0.31%)
May 12, 2004 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
May 11, 2004 1.595 1.615 1.595 1.600 74,703 -0.01(-0.86%)
May 10, 2004 1.555 1.614 1.545 1.614 39,370 +0.07(+4.76%)
May 07, 2004 1.545 1.550 1.540 1.540 160,511 -0.01(-0.38%)
May 06, 2004 1.535 1.546 1.535 1.546 64,103 -0.00(-0.32%)
May 05, 2004 1.555 1.555 1.545 1.551 29,275 -0.02(-1.51%)
May 04, 2004 1.565 1.575 1.565 1.575 1,009 -0.01(-0.62%)
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.