Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Azz Inc (NY: AZZ )

81.88 -0.77 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2005 1.802 1.806 1.786 1.798 56,330 +0.01(+0.63%)
Oct 28, 2005 1.745 1.790 1.705 1.786 123,438 +0.04(+2.16%)
Oct 27, 2005 1.730 1.749 1.705 1.749 32,818 +0.01(+0.53%)
Oct 26, 2005 1.873 1.899 1.719 1.739 311,045 -0.15(-7.89%)
Oct 25, 2005 1.929 1.929 1.882 1.888 14,205 -0.04(-2.27%)
Oct 24, 2005 1.919 1.932 1.919 1.932 5,878 +0.01(+0.37%)
Oct 21, 2005 1.969 1.970 1.925 1.925 24,491 -0.05(-2.58%)
Oct 20, 2005 1.974 1.978 1.955 1.976 11,756 +0.00(+0.10%)
Oct 19, 2005 1.966 1.979 1.961 1.974 11,756 +0.02(+0.94%)
Oct 18, 2005 1.899 1.956 1.899 1.956 62,698 +0.05(+2.46%)
Oct 17, 2005 1.842 1.940 1.842 1.909 155,277 -0.08(-4.05%)
Oct 14, 2005 1.937 1.989 1.937 1.989 14,205 +0.05(+2.63%)
Oct 13, 2005 1.985 1.985 1.909 1.938 46,534 -0.06(-3.11%)
Oct 12, 2005 2.062 2.062 2.001 2.001 18,123 -0.06(-2.97%)
Oct 11, 2005 2.057 2.076 2.057 2.062 9,306 +0.01(+0.25%)
Oct 10, 2005 2.103 2.103 2.057 2.057 22,532 -0.06(-2.66%)
Oct 07, 2005 2.123 2.133 2.103 2.113 72,985 -0.01(-0.48%)
Oct 06, 2005 2.128 2.128 2.093 2.123 43,595 -0.01(-0.48%)
Oct 05, 2005 2.138 2.138 2.113 2.133 28,410 -0.01(-0.48%)
Oct 04, 2005 2.072 2.174 2.072 2.144 47,513 +0.05(+2.44%)
Oct 03, 2005 2.087 2.099 2.077 2.093 33,798 -0.01(-0.24%)
Sep 30, 2005 2.072 2.107 2.072 2.098 13,715 +0.02(+0.74%)
Sep 29, 2005 2.072 2.087 2.052 2.082 15,184 +0.01(+0.30%)
Sep 28, 2005 2.159 2.167 2.065 2.076 82,292 -0.07(-3.37%)
Sep 27, 2005 2.127 2.149 2.119 2.149 11,266 +0.03(+1.45%)
Sep 26, 2005 2.154 2.154 2.118 2.118 11,756 -0.05(-2.12%)
Sep 23, 2005 2.164 2.205 2.159 2.164 26,451 -0.04(-1.85%)
Sep 22, 2005 2.203 2.214 2.190 2.205 20,083 -0.01(-0.37%)
Sep 21, 2005 2.205 2.222 2.195 2.213 7,837 +0.02(+0.93%)
Sep 20, 2005 2.179 2.225 2.159 2.193 60,739 +0.02(+0.70%)
Sep 19, 2005 2.171 2.188 2.164 2.177 22,042 +0.01(+0.57%)
Sep 16, 2005 2.179 2.194 2.159 2.165 14,695 -0.00(-0.19%)
Sep 15, 2005 2.154 2.174 2.149 2.169 31,349 +0.02(+0.95%)
Sep 14, 2005 2.158 2.159 2.144 2.149 144,501 -0.01(-0.43%)
Sep 13, 2005 2.138 2.159 2.135 2.158 41,635 +0.03(+1.39%)
Sep 12, 2005 2.144 2.159 2.113 2.128 57,310 -0.06(-2.57%)
Sep 09, 2005 2.195 2.220 2.174 2.184 24,491 -0.02(-0.83%)
Sep 08, 2005 2.163 2.220 2.163 2.203 43,595 +0.04(+1.79%)
Sep 07, 2005 2.281 2.281 2.160 2.164 64,168 -0.08(-3.42%)
Sep 06, 2005 2.091 2.268 2.082 2.241 203,281 +0.15(+7.28%)
Sep 02, 2005 2.084 2.092 2.072 2.088 29,390 +0.01(+0.69%)
Sep 01, 2005 2.079 2.108 2.072 2.074 49,963 -0.01(-0.64%)
Aug 31, 2005 2.016 2.087 2.016 2.087 77,393 +0.08(+3.86%)
Aug 30, 2005 2.016 2.023 1.994 2.010 44,574 -0.00(-0.15%)
Aug 29, 2005 1.990 2.013 1.990 2.013 32,329 +0.01(+0.66%)
Aug 26, 2005 2.026 2.034 1.962 2.000 55,841 -0.02(-1.01%)
Aug 25, 2005 2.062 2.062 1.990 2.020 160,665 -0.05(-2.22%)
Aug 24, 2005 2.103 2.108 2.052 2.066 79,353 -0.03(-1.65%)
Aug 23, 2005 2.108 2.108 2.082 2.101 60,249 -0.01(-0.29%)
Aug 22, 2005 2.093 2.128 2.077 2.107 87,680 +0.01(+0.49%)
Aug 19, 2005 2.128 2.128 2.077 2.097 253,734 -0.02(-1.01%)
Aug 18, 2005 2.087 2.131 2.072 2.118 108,253 +0.04(+1.87%)
Aug 17, 2005 2.031 2.118 2.031 2.079 157,236 +0.05(+2.36%)
Aug 16, 2005 2.031 2.031 2.001 2.031 31,839 +0.01(+0.25%)
Aug 15, 2005 1.996 2.036 1.996 2.026 25,471 +0.02(+1.02%)
Aug 12, 2005 2.011 2.011 1.996 2.006 24,491 -0.01(-0.51%)
Aug 11, 2005 1.975 2.035 1.975 2.016 71,515 +0.03(+1.54%)
Aug 10, 2005 1.945 2.007 1.945 1.985 58,290 +0.05(+2.37%)
Aug 09, 2005 1.944 1.950 1.901 1.939 67,107 -0.02(-1.09%)
Aug 08, 2005 1.985 2.001 1.960 1.961 63,188 -0.01(-0.62%)
Aug 05, 2005 1.970 1.985 1.965 1.973 59,759 +0.01(+0.68%)
Aug 04, 2005 1.938 1.960 1.934 1.960 239,529 +0.02(+1.16%)
Aug 03, 2005 1.936 1.939 1.919 1.937 70,046 +0.02(+1.12%)
Aug 02, 2005 1.873 1.996 1.873 1.916 209,159 +0.06(+3.08%)
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.