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

Azz Inc (NY: AZZ )

80.10 -0.03 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jan 30, 2004 1.603 1.613 1.592 1.592 103,844 -0.01(-0.32%)
Jan 29, 2004 1.603 1.615 1.592 1.597 33,798 -0.01(-0.32%)
Jan 28, 2004 1.597 1.603 1.592 1.603 17,634 +0.00(+0.00%)
Jan 27, 2004 1.592 1.613 1.592 1.603 21,552 +0.01(+0.64%)
Jan 26, 2004 1.542 1.592 1.542 1.592 26,451 +0.04(+2.56%)
Jan 23, 2004 1.555 1.555 1.552 1.553 5,878 -0.00(-0.26%)
Jan 22, 2004 1.541 1.557 1.506 1.557 40,166 +0.01(+0.33%)
Jan 21, 2004 1.550 1.569 1.513 1.552 41,635 -0.01(-0.85%)
Jan 20, 2004 1.606 1.606 1.564 1.565 31,839 -0.05(-3.16%)
Jan 16, 2004 1.608 1.633 1.608 1.616 43,595 -0.02(-1.06%)
Jan 15, 2004 1.629 1.633 1.554 1.633 101,395 -0.01(-0.37%)
Jan 14, 2004 1.485 1.649 1.480 1.639 169,972 +0.15(+10.00%)
Jan 13, 2004 1.491 1.495 1.490 1.490 6,857 +0.00(+0.27%)
Jan 12, 2004 1.490 1.509 1.485 1.486 28,900 +0.01(+0.41%)
Jan 09, 2004 1.486 1.486 1.470 1.480 43,105 -0.02(-1.36%)
Jan 08, 2004 1.443 1.526 1.443 1.501 265,490 +0.10(+7.30%)
Jan 07, 2004 1.398 1.398 1.398 1.398 4,408 +0.02(+1.48%)
Jan 06, 2004 1.378 1.378 1.372 1.378 17,144 +0.01(+0.45%)
Jan 05, 2004 1.354 1.378 1.354 1.372 38,207 +0.01(+0.60%)
Jan 02, 2004 1.363 1.364 1.363 1.364 17,634 +0.00(+0.08%)
Dec 31, 2003 1.358 1.368 1.358 1.363 15,184 +0.01(+0.38%)
Dec 30, 2003 1.358 1.358 1.358 1.358 1,959 +0.01(+0.76%)
Dec 29, 2003 1.347 1.347 1.347 1.347 0 +0.00(+0.00%)
Dec 26, 2003 1.327 1.363 1.327 1.347 24,001 +0.02(+1.62%)
Dec 24, 2003 1.326 1.326 1.326 1.326 0 +0.00(+0.00%)
Dec 23, 2003 1.316 1.326 1.314 1.326 30,369 -0.00(-0.08%)
Dec 22, 2003 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Dec 19, 2003 1.332 1.333 1.317 1.327 41,146 -0.01(-0.38%)
Dec 18, 2003 1.332 1.332 1.332 1.332 50,452 +0.03(+2.35%)
Dec 17, 2003 1.301 1.307 1.296 1.301 137,643 -0.01(-0.39%)
Dec 16, 2003 1.317 1.317 1.307 1.307 57,310 -0.02(-1.61%)
Dec 15, 2003 1.340 1.340 1.340 1.328 7,347 -0.02(-1.44%)
Dec 12, 2003 1.356 1.363 1.347 1.347 23,512 -0.01(-0.60%)
Dec 11, 2003 1.348 1.356 1.348 1.356 2,939 -0.01(-0.37%)
Dec 10, 2003 1.372 1.401 1.361 1.361 36,737 +0.02(+1.83%)
Dec 09, 2003 1.336 1.336 1.336 1.336 979 +0.01(+0.69%)
Dec 08, 2003 1.301 1.327 1.301 1.327 48,983 +0.04(+3.01%)
Dec 05, 2003 1.296 1.296 1.296 1.288 2,449 -0.00(-0.24%)
Dec 04, 2003 1.296 1.296 1.291 1.291 48,003 +0.02(+1.20%)
Dec 03, 2003 1.276 1.276 1.276 1.276 0 +0.02(+1.21%)
Dec 02, 2003 1.256 1.256 1.256 1.261 18,123 +0.02(+1.23%)
Dec 01, 2003 1.242 1.245 1.242 1.245 2,939 +0.00(+0.25%)
Nov 28, 2003 1.242 1.242 1.242 1.242 0 +0.00(+0.00%)
Nov 26, 2003 1.250 1.250 1.242 1.242 7,837 -0.01(-0.41%)
Nov 25, 2003 1.235 1.247 1.235 1.247 162,135 -0.00(-0.08%)
Nov 24, 2003 1.248 1.248 1.248 1.248 0 +0.00(+0.00%)
Nov 21, 2003 1.240 1.250 1.248 1.248 10,286 +0.01(+0.66%)
Nov 20, 2003 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Nov 19, 2003 1.236 1.240 1.240 1.240 3,428 +0.00(+0.33%)
Nov 18, 2003 1.238 1.240 1.236 1.236 8,327 -0.00(-0.33%)
Nov 17, 2003 1.240 1.240 1.240 1.240 46,044 -0.00(-0.33%)
Nov 14, 2003 1.235 1.244 1.235 1.244 28,900 +0.00(+0.33%)
Nov 13, 2003 1.240 1.241 1.240 1.240 54,861 -0.01(-0.74%)
Nov 12, 2003 1.256 1.256 1.245 1.249 233,651 -0.02(-1.69%)
Nov 11, 2003 1.266 1.271 1.262 1.271 91,109 +0.00(+0.00%)
Nov 10, 2003 1.291 1.291 1.271 1.271 16,654 -0.02(-1.89%)
Nov 07, 2003 1.299 1.299 1.295 1.295 4,408 -0.00(-0.08%)
Nov 06, 2003 1.296 1.300 1.295 1.296 17,144 +0.00(+0.24%)
Nov 05, 2003 1.297 1.297 1.291 1.293 6,367 -0.01(-0.94%)
Nov 04, 2003 1.306 1.306 1.306 1.306 0 +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.