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

Azz Inc (NY: AZZ )

82.43 -0.50 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
Jul 03, 2006 2.615 2.686 2.606 2.628 302,851 +0.03(+1.22%)
Jun 30, 2006 2.650 2.724 2.556 2.596 553,209 +0.17(+6.98%)
Jun 29, 2006 2.288 2.427 2.288 2.427 116,597 +0.15(+6.52%)
Jun 28, 2006 2.303 2.311 2.229 2.278 48,456 -0.03(-1.29%)
Jun 27, 2006 2.353 2.353 2.289 2.308 61,075 -0.06(-2.35%)
Jun 26, 2006 2.381 2.381 2.337 2.364 148,902 -0.02(-0.79%)
Jun 23, 2006 2.363 2.471 2.363 2.382 194,329 +0.02(+1.05%)
Jun 22, 2006 2.358 2.358 2.352 2.358 46,437 -0.01(-0.33%)
Jun 21, 2006 2.268 2.372 2.268 2.366 114,074 +0.10(+4.51%)
Jun 20, 2006 2.278 2.278 2.263 2.263 50,475 -0.01(-0.44%)
Jun 19, 2006 2.249 2.288 2.246 2.273 38,361 +0.02(+1.01%)
Jun 16, 2006 2.146 2.286 2.145 2.251 147,387 +0.10(+4.85%)
Jun 15, 2006 2.140 2.165 2.130 2.147 91,360 +0.01(+0.32%)
Jun 14, 2006 2.115 2.183 2.114 2.140 219,567 +0.02(+1.08%)
Jun 13, 2006 2.174 2.174 2.113 2.117 220,577 -0.07(-3.30%)
Jun 12, 2006 2.244 2.244 2.189 2.189 103,979 -0.05(-2.21%)
Jun 09, 2006 2.268 2.268 2.238 2.239 63,094 -0.03(-1.31%)
Jun 08, 2006 2.264 2.276 2.261 2.268 41,894 +0.00(+0.00%)
Jun 07, 2006 2.278 2.282 2.260 2.268 77,227 -0.01(-0.61%)
Jun 06, 2006 2.269 2.282 2.268 2.282 12,618 +0.01(+0.61%)
Jun 05, 2006 2.278 2.287 2.259 2.268 67,132 -0.01(-0.43%)
Jun 02, 2006 2.268 2.284 2.262 2.278 84,798 -0.00(-0.09%)
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.