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 (%)
Sep 29, 2006 3.517 3.802 3.517 3.616 1,473,878 +0.45(+14.24%)
Sep 28, 2006 2.987 3.180 2.987 3.165 183,730 +0.20(+6.71%)
Sep 27, 2006 3.000 3.000 2.961 2.966 35,332 -0.02(-0.66%)
Sep 26, 2006 3.031 3.056 2.944 2.986 120,131 -0.06(-1.98%)
Sep 25, 2006 3.122 3.122 3.046 3.046 17,666 -0.07(-2.13%)
Sep 22, 2006 3.170 3.170 3.105 3.112 43,913 -0.06(-1.81%)
Sep 21, 2006 3.219 3.219 3.142 3.170 35,332 -0.06(-1.99%)
Sep 20, 2006 3.244 3.260 3.219 3.234 39,370 +0.01(+0.46%)
Sep 19, 2006 3.139 3.269 3.139 3.219 51,989 +0.07(+2.23%)
Sep 18, 2006 3.154 3.203 3.089 3.149 67,636 -0.00(-0.03%)
Sep 15, 2006 3.142 3.251 3.140 3.150 120,131 +0.00(+0.16%)
Sep 14, 2006 3.086 3.161 3.085 3.145 30,285 +0.06(+1.93%)
Sep 13, 2006 3.005 3.086 3.005 3.086 39,875 +0.08(+2.81%)
Sep 12, 2006 2.957 3.006 2.952 3.001 52,999 +0.04(+1.27%)
Sep 11, 2006 3.021 3.036 2.884 2.964 180,196 -0.13(-4.19%)
Sep 08, 2006 3.127 3.158 3.030 3.094 45,427 -0.04(-1.30%)
Sep 07, 2006 3.170 3.170 3.058 3.134 85,807 -0.04(-1.31%)
Sep 06, 2006 3.234 3.259 3.155 3.176 125,178 -0.03(-1.05%)
Sep 05, 2006 2.987 3.284 2.973 3.209 301,842 +0.22(+7.28%)
Sep 01, 2006 3.031 3.031 2.974 2.992 47,951 -0.05(-1.79%)
Aug 31, 2006 3.209 3.219 2.950 3.046 403,297 -0.16(-5.09%)
Aug 30, 2006 3.117 3.218 3.117 3.209 81,265 +0.08(+2.47%)
Aug 29, 2006 3.080 3.165 3.055 3.132 128,711 +0.04(+1.22%)
Aug 28, 2006 2.962 3.106 2.952 3.095 90,855 +0.11(+3.82%)
Aug 25, 2006 2.873 3.037 2.824 2.981 217,548 +0.09(+2.98%)
Aug 24, 2006 3.031 3.031 2.824 2.894 331,622 -0.15(-4.88%)
Aug 23, 2006 3.134 3.165 2.986 3.043 147,892 -0.08(-2.60%)
Aug 22, 2006 3.101 3.144 3.101 3.124 91,360 +0.02(+0.61%)
Aug 21, 2006 3.149 3.152 3.046 3.105 158,492 -0.03(-1.01%)
Aug 18, 2006 3.113 3.145 3.032 3.137 217,043 +0.05(+1.57%)
Aug 17, 2006 3.163 3.163 2.984 3.089 389,164 -0.07(-2.32%)
Aug 16, 2006 3.165 3.202 3.135 3.162 151,930 -0.00(-0.09%)
Aug 15, 2006 3.110 3.237 3.110 3.165 163,035 +0.06(+2.08%)
Aug 14, 2006 3.049 3.160 3.039 3.101 177,168 +0.06(+2.02%)
Aug 11, 2006 3.016 3.102 2.992 3.039 255,909 +0.02(+0.59%)
Aug 10, 2006 3.105 3.132 2.992 3.021 186,253 -0.10(-3.27%)
Aug 09, 2006 3.120 3.166 3.106 3.123 101,455 +0.03(+0.93%)
Aug 08, 2006 3.031 3.160 3.031 3.095 155,968 +0.07(+2.43%)
Aug 07, 2006 3.056 3.067 2.972 3.021 193,825 -0.05(-1.61%)
Aug 04, 2006 3.026 3.110 3.026 3.071 141,835 +0.05(+1.54%)
Aug 03, 2006 3.071 3.071 3.006 3.024 69,655 -0.04(-1.17%)
Aug 02, 2006 2.986 3.071 2.986 3.060 236,729 +0.10(+3.21%)
Aug 01, 2006 2.972 2.987 2.922 2.965 182,720 -0.01(-0.23%)
Jul 31, 2006 3.045 3.045 2.902 2.972 308,908 -0.05(-1.61%)
Jul 28, 2006 3.039 3.126 3.001 3.020 317,489 -0.01(-0.29%)
Jul 27, 2006 3.071 3.100 2.982 3.029 363,422 -0.04(-1.32%)
Jul 26, 2006 2.952 3.091 2.932 3.070 361,403 +0.10(+3.30%)
Jul 25, 2006 2.893 3.031 2.893 2.972 426,516 +0.08(+2.74%)
Jul 24, 2006 2.824 2.922 2.823 2.893 261,461 +0.06(+1.96%)
Jul 21, 2006 2.858 2.871 2.792 2.837 137,292 -0.02(-0.83%)
Jul 20, 2006 2.889 2.917 2.844 2.861 196,853 -0.04(-1.26%)
Jul 19, 2006 2.883 2.909 2.872 2.897 203,415 +0.02(+0.86%)
Jul 18, 2006 2.774 2.892 2.764 2.873 196,853 +0.06(+2.18%)
Jul 17, 2006 2.750 2.889 2.750 2.811 267,519 +0.08(+2.79%)
Jul 14, 2006 2.854 2.858 2.680 2.735 309,918 -0.13(-4.50%)
Jul 13, 2006 2.915 2.915 2.839 2.864 187,263 -0.04(-1.43%)
Jul 12, 2006 2.907 2.937 2.858 2.905 217,548 +0.01(+0.38%)
Jul 11, 2006 2.741 2.907 2.741 2.894 329,603 +0.16(+5.79%)
Jul 10, 2006 2.602 2.736 2.595 2.736 249,852 +0.14(+5.54%)
Jul 07, 2006 2.603 2.654 2.556 2.592 399,764 -0.02(-0.80%)
Jul 06, 2006 2.615 2.655 2.583 2.613 199,377 +0.00(+0.11%)
Jul 05, 2006 2.640 2.713 2.577 2.610 302,346 -0.02(-0.68%)
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.