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

Azz Inc (NY: AZZ )

76.32 -0.61 (-0.79%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 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 29, 2005 1.803 1.804 1.769 1.783 149,911 +0.00(+0.00%)
Jul 28, 2005 1.769 1.792 1.769 1.783 25,742 +0.00(+0.06%)
Jul 27, 2005 1.778 1.782 1.763 1.782 4,038 -0.01(-0.55%)
Jul 26, 2005 1.798 1.798 1.792 1.792 2,523 +0.01(+0.72%)
Jul 25, 2005 1.769 1.798 1.769 1.779 24,228 -0.00(-0.28%)
Jul 22, 2005 1.765 1.793 1.758 1.784 26,247 +0.02(+1.07%)
Jul 21, 2005 1.758 1.781 1.758 1.765 19,180 +0.00(+0.11%)
Jul 20, 2005 1.802 1.802 1.763 1.763 27,761 -0.03(-1.87%)
Jul 19, 2005 1.798 1.828 1.791 1.797 33,818 +0.01(+0.50%)
Jul 18, 2005 1.768 1.794 1.753 1.788 36,342 +0.02(+1.21%)
Jul 15, 2005 1.758 1.768 1.753 1.767 9,085 +0.01(+0.47%)
Jul 14, 2005 1.753 1.758 1.748 1.758 34,827 -0.00(-0.28%)
Jul 13, 2005 1.755 1.763 1.743 1.763 17,666 +0.01(+0.85%)
Jul 12, 2005 1.768 1.768 1.735 1.748 15,647 -0.01(-0.51%)
Jul 11, 2005 1.767 1.768 1.738 1.757 18,675 -0.01(-0.56%)
Jul 08, 2005 1.757 1.767 1.757 1.767 27,256 +0.01(+0.73%)
Jul 07, 2005 1.729 1.754 1.719 1.754 11,609 +0.02(+1.14%)
Jul 06, 2005 1.735 1.740 1.725 1.735 31,294 +0.00(+0.00%)
Jul 05, 2005 1.737 1.737 1.731 1.735 5,552 +0.01(+0.40%)
Jul 01, 2005 1.714 1.734 1.705 1.728 19,685 +0.01(+0.81%)
Jun 30, 2005 1.700 1.729 1.694 1.714 72,179 +0.01(+0.82%)
Jun 29, 2005 1.742 1.742 1.684 1.700 69,151 -0.05(-3.00%)
Jun 28, 2005 1.768 1.773 1.734 1.752 125,683 -0.01(-0.45%)
Jun 27, 2005 1.771 1.773 1.620 1.760 376,545 +0.01(+0.40%)
Jun 24, 2005 1.734 1.808 1.734 1.753 699,587 +0.15(+9.26%)
Jun 23, 2005 1.585 1.605 1.585 1.605 56,532 +0.02(+1.25%)
Jun 22, 2005 1.585 1.585 1.585 1.585 5,552 +0.00(+0.06%)
Jun 21, 2005 1.580 1.584 1.575 1.584 13,123 +0.01(+0.88%)
Jun 20, 2005 1.570 1.570 1.570 1.570 5,047 +0.00(+0.00%)
Jun 17, 2005 1.570 1.570 1.570 1.570 3,028 -0.00(-0.06%)
Jun 16, 2005 1.577 1.577 1.571 1.571 2,523 +0.00(+0.25%)
Jun 15, 2005 1.567 1.567 1.567 1.567 0 +0.00(+0.00%)
Jun 14, 2005 1.567 1.567 1.567 1.567 0 +0.00(+0.00%)
Jun 13, 2005 1.566 1.567 1.565 1.567 8,076 +0.01(+0.44%)
Jun 10, 2005 1.575 1.575 1.560 1.560 7,571 -0.02(-1.01%)
Jun 09, 2005 1.576 1.576 1.576 1.576 0 +0.00(+0.00%)
Jun 08, 2005 1.576 1.576 1.576 1.576 45,427 -0.01(-0.50%)
Jun 07, 2005 1.577 1.584 1.577 1.584 8,076 +0.01(+0.44%)
Jun 06, 2005 1.580 1.580 1.576 1.577 54,008 -0.01(-0.81%)
Jun 03, 2005 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Jun 02, 2005 1.590 1.590 1.590 1.590 1,009 -0.01(-0.68%)
Jun 01, 2005 1.597 1.602 1.587 1.601 10,095 +0.01(+0.94%)
May 31, 2005 1.585 1.587 1.585 1.586 8,580 -0.01(-0.56%)
May 27, 2005 1.595 1.595 1.595 1.595 2,019 -0.01(-0.62%)
May 26, 2005 1.605 1.605 1.605 1.605 2,019 +0.01(+0.62%)
May 25, 2005 1.585 1.595 1.585 1.595 6,057 +0.00(+0.31%)
May 24, 2005 1.576 1.630 1.576 1.590 28,770 +0.02(+1.01%)
May 23, 2005 1.555 1.574 1.555 1.574 4,038 +0.02(+1.47%)
May 20, 2005 1.534 1.551 1.534 1.551 5,552 +0.02(+1.10%)
May 19, 2005 1.530 1.534 1.526 1.534 12,114 -0.00(-0.06%)
May 18, 2005 1.526 1.535 1.526 1.535 2,523 +0.01(+0.52%)
May 17, 2005 1.511 1.527 1.511 1.527 27,761 +0.01(+0.46%)
May 16, 2005 1.498 1.521 1.498 1.521 27,256 +0.03(+2.27%)
May 13, 2005 1.491 1.491 1.486 1.487 18,171 +0.00(+0.07%)
May 12, 2005 1.486 1.496 1.486 1.486 51,989 -0.00(-0.07%)
May 11, 2005 1.496 1.496 1.481 1.487 53,503 +0.00(+0.07%)
May 10, 2005 1.491 1.494 1.486 1.486 20,190 -0.00(-0.33%)
May 09, 2005 1.490 1.491 1.488 1.491 8,076 +0.00(+0.07%)
May 06, 2005 1.497 1.497 1.490 1.490 8,580 -0.01(-0.86%)
May 05, 2005 1.520 1.521 1.503 1.503 38,361 -0.02(-1.49%)
May 04, 2005 1.530 1.530 1.526 1.526 2,019 -0.01(-0.52%)
May 03, 2005 1.526 1.535 1.526 1.533 39,370 +0.00(+0.32%)
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.