Azz Inc (NY: AZZ )

51.61 USD -0.55 (-1.05%)
Streaming Delayed Price Updated: 11:08 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 31.07 31.27 30.66 30.71 98,900 -0.62(-1.96%)
Jul 30, 2012 31.47 31.74 31.05 31.33 151,200 -0.07(-0.24%)
Jul 27, 2012 30.68 31.54 30.29 31.40 137,840 +0.76(+2.50%)
Jul 26, 2012 31.26 31.26 30.41 30.64 97,290 -0.26(-0.86%)
Jul 25, 2012 30.92 31.23 30.76 30.90 82,946 +0.18(+0.60%)
Jul 24, 2012 31.18 31.18 30.55 30.71 69,294 -0.45(-1.43%)
Jul 23, 2012 31.50 31.85 31.12 31.16 95,182 -0.64(-2.01%)
Jul 20, 2012 31.90 32.27 31.73 31.80 97,164 -0.40(-1.24%)
Jul 19, 2012 32.65 32.97 31.81 32.20 174,656 -0.30(-0.94%)
Jul 18, 2012 32.33 32.70 32.33 32.51 159,616 +0.02(+0.06%)
Jul 17, 2012 32.47 32.50 32.30 32.49 142,914 +0.10(+0.32%)
Jul 16, 2012 32.28 32.47 32.15 32.38 111,490 -0.02(-0.08%)
Jul 13, 2012 32.41 32.51 32.35 32.40 173,796 +0.08(+0.25%)
Jul 12, 2012 32.12 32.47 32.03 32.33 240,568 -0.02(-0.06%)
Jul 11, 2012 32.50 32.50 32.24 32.35 126,494 -0.16(-0.51%)
Jul 10, 2012 33.26 33.33 32.35 32.51 149,528 -0.62(-1.87%)
Jul 09, 2012 33.04 33.26 32.78 33.13 165,174 +0.37(+1.13%)
Jul 06, 2012 32.94 33.10 32.70 32.76 120,020 -0.38(-1.15%)
Jul 05, 2012 33.45 33.60 33.12 33.14 238,402 -0.31(-0.91%)
Jul 03, 2012 32.54 33.45 32.54 33.45 200,626 +1.01(+3.10%)
Jul 02, 2012 30.52 32.47 30.52 32.44 401,032 +1.81(+5.91%)
Jun 29, 2012 30.45 30.71 28.95 30.63 583,966 +4.97(+19.37%)
Jun 28, 2012 25.16 25.67 24.89 25.66 218,006 +0.21(+0.83%)
Jun 27, 2012 25.74 25.77 25.05 25.45 177,876 -0.23(-0.91%)
Jun 26, 2012 26.13 26.21 25.57 25.68 124,092 -0.43(-1.65%)
Jun 25, 2012 26.46 26.51 26.08 26.11 95,660 -0.87(-3.22%)
Jun 22, 2012 26.41 27.11 26.41 26.99 119,736 +0.69(+2.62%)
Jun 21, 2012 26.66 26.98 26.17 26.30 81,066 -0.36(-1.35%)
Jun 20, 2012 26.93 26.93 26.46 26.66 150,928 -0.29(-1.08%)
Jun 19, 2012 26.59 27.04 26.37 26.95 133,338 +0.54(+2.05%)
Jun 18, 2012 26.70 26.80 26.36 26.41 115,652 -0.39(-1.47%)
Jun 15, 2012 26.73 26.99 26.39 26.80 122,974 +0.09(+0.36%)
Jun 14, 2012 26.43 26.82 26.13 26.70 69,224 +0.38(+1.42%)
Jun 13, 2012 26.52 26.73 26.09 26.33 115,070 -0.22(-0.81%)
Jun 12, 2012 25.72 26.60 25.57 26.55 123,798 +1.02(+4.00%)
Jun 11, 2012 26.33 26.33 25.50 25.52 74,496 -0.52(-2.00%)
Jun 08, 2012 25.70 26.16 25.52 26.05 103,600 +0.27(+1.05%)
Jun 07, 2012 26.18 26.50 25.77 25.77 94,700 -0.09(-0.33%)
Jun 06, 2012 25.27 25.92 25.16 25.86 127,834 +0.75(+2.97%)
Jun 05, 2012 25.70 25.95 24.96 25.11 297,378 -0.71(-2.73%)
Jun 04, 2012 26.46 26.50 25.77 25.82 174,694 -0.45(-1.71%)
Jun 01, 2012 26.26 26.64 26.14 26.27 126,868 -0.55(-2.03%)
May 31, 2012 27.23 27.31 26.36 26.82 186,904 -0.40(-1.49%)
May 30, 2012 26.70 27.32 26.64 27.22 381,082 +0.21(+0.80%)
May 29, 2012 26.96 27.11 26.59 27.00 74,300 +0.26(+0.99%)
May 25, 2012 26.77 26.77 26.52 26.74 93,348 -0.01(-0.06%)
May 24, 2012 26.50 26.75 26.24 26.75 74,244 +0.22(+0.83%)
May 23, 2012 26.29 26.59 26.07 26.54 219,322 -0.10(-0.38%)
May 22, 2012 26.75 26.82 26.41 26.64 187,246 -0.12(-0.45%)
May 21, 2012 26.98 26.98 26.39 26.75 185,988 -0.06(-0.22%)
May 18, 2012 26.09 27.00 26.09 26.82 192,548 +0.67(+2.56%)
May 17, 2012 26.49 26.49 26.10 26.14 99,740 -0.38(-1.41%)
May 16, 2012 26.74 26.87 26.47 26.52 116,754 -0.17(-0.64%)
May 15, 2012 26.42 26.83 26.31 26.69 56,062 +0.22(+0.81%)
May 14, 2012 26.52 26.89 26.22 26.48 104,474 -0.45(-1.67%)
May 11, 2012 26.43 26.97 26.43 26.92 74,458 +0.20(+0.77%)
May 10, 2012 26.70 26.85 26.46 26.72 54,784 +0.22(+0.83%)
May 09, 2012 26.22 26.65 26.17 26.50 113,328 -0.12(-0.45%)
May 08, 2012 26.16 26.67 26.07 26.62 126,826 +0.19(+0.72%)
May 07, 2012 25.95 26.48 25.83 26.43 92,418 +0.29(+1.13%)
May 04, 2012 26.43 26.47 26.09 26.14 114,616 -0.56(-2.10%)
May 03, 2012 26.57 26.89 26.34 26.70 186,308 +0.05(+0.17%)
May 02, 2012 25.50 26.68 25.45 26.65 133,236 +0.89(+3.43%)
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.