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

Azz Inc (NY: AZZ )

71.49 -1.75 (-2.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 4.073 4.274 4.032 4.160 477,496 +0.07(+1.82%)
Mar 29, 2007 4.061 4.175 4.061 4.086 69,151 +0.04(+0.91%)
Mar 28, 2007 4.077 4.111 4.033 4.050 143,349 -0.02(-0.56%)
Mar 27, 2007 4.101 4.159 4.052 4.072 73,693 -0.04(-0.94%)
Mar 26, 2007 3.903 4.149 3.903 4.111 101,960 +0.19(+4.75%)
Mar 23, 2007 3.959 3.967 3.863 3.925 86,312 -0.03(-0.80%)
Mar 22, 2007 4.038 4.057 3.947 3.956 68,646 -0.06(-1.53%)
Mar 21, 2007 4.012 4.038 3.982 4.018 70,665 +0.03(+0.77%)
Mar 20, 2007 3.985 4.012 3.956 3.987 48,456 +0.00(+0.05%)
Mar 19, 2007 3.962 4.050 3.938 3.985 170,101 +0.11(+2.76%)
Mar 16, 2007 3.919 3.937 3.814 3.878 69,655 -0.03(-0.81%)
Mar 15, 2007 3.845 3.982 3.845 3.910 101,455 +0.08(+2.20%)
Mar 14, 2007 3.858 3.912 3.673 3.826 179,692 +0.04(+0.99%)
Mar 13, 2007 3.884 3.921 3.786 3.788 60,065 -0.10(-2.47%)
Mar 12, 2007 3.756 3.890 3.630 3.884 182,720 +0.07(+1.71%)
Mar 09, 2007 3.863 3.903 3.818 3.819 89,846 -0.00(-0.13%)
Mar 08, 2007 3.913 3.932 3.803 3.824 122,654 -0.04(-1.15%)
Mar 07, 2007 3.858 3.941 3.812 3.868 76,217 +0.01(+0.21%)
Mar 06, 2007 3.763 3.941 3.763 3.860 151,930 +0.11(+2.84%)
Mar 05, 2007 3.868 3.889 3.469 3.754 354,336 -0.21(-5.29%)
Mar 02, 2007 3.970 4.004 3.940 3.963 93,884 -0.03(-0.79%)
Mar 01, 2007 3.992 4.032 3.913 3.995 134,264 -0.02(-0.42%)
Feb 28, 2007 4.131 4.131 3.982 4.012 171,615 +0.04(+1.02%)
Feb 27, 2007 4.185 4.297 3.944 3.971 282,661 -0.33(-7.63%)
Feb 26, 2007 4.192 4.308 4.192 4.299 190,796 +0.10(+2.46%)
Feb 23, 2007 4.210 4.229 4.161 4.196 111,045 +0.00(+0.02%)
Feb 22, 2007 4.053 4.249 4.040 4.195 236,224 +0.14(+3.49%)
Feb 21, 2007 3.974 4.129 3.961 4.053 97,922 +0.04(+0.89%)
Feb 20, 2007 3.992 4.037 3.953 4.018 134,769 +0.02(+0.50%)
Feb 16, 2007 3.998 4.011 3.934 3.998 153,949 +0.00(+0.12%)
Feb 15, 2007 4.014 4.027 3.982 3.993 89,341 -0.05(-1.13%)
Feb 14, 2007 3.930 4.040 3.925 4.039 126,541 +0.07(+1.87%)
Feb 13, 2007 4.015 4.037 3.940 3.964 74,350 -0.05(-1.21%)
Feb 12, 2007 4.059 4.059 3.909 4.013 286,194 -0.05(-1.17%)
Feb 09, 2007 4.093 4.119 4.017 4.060 224,110 -0.06(-1.40%)
Feb 08, 2007 4.141 4.161 4.067 4.118 213,005 -0.08(-1.98%)
Feb 07, 2007 4.125 4.276 4.125 4.201 393,707 +0.09(+2.19%)
Feb 06, 2007 4.033 4.122 4.029 4.111 214,015 +0.07(+1.82%)
Feb 05, 2007 4.047 4.067 3.997 4.038 331,622 -0.01(-0.22%)
Feb 02, 2007 3.990 4.125 3.990 4.047 578,951 +0.08(+1.97%)
Feb 01, 2007 3.913 4.025 3.888 3.968 347,269 +0.00(+0.07%)
Jan 31, 2007 4.099 4.104 3.883 3.965 515,352 -0.13(-3.29%)
Jan 30, 2007 4.156 4.170 4.069 4.100 249,347 -0.05(-1.12%)
Jan 29, 2007 4.200 4.200 4.111 4.147 309,918 -0.04(-0.85%)
Jan 26, 2007 4.170 4.183 4.117 4.182 193,320 -0.00(-0.05%)
Jan 25, 2007 4.209 4.235 4.155 4.184 300,832 -0.02(-0.38%)
Jan 24, 2007 4.221 4.260 4.170 4.200 436,611 -0.02(-0.47%)
Jan 23, 2007 4.180 4.278 4.111 4.220 552,199 +0.00(+0.00%)
Jan 22, 2007 4.392 4.458 4.188 4.220 1,125,094 -0.17(-3.77%)
Jan 19, 2007 4.755 4.755 4.260 4.385 2,427,861 -0.69(-13.57%)
Jan 18, 2007 5.103 5.156 5.042 5.074 495,667 -0.03(-0.56%)
Jan 17, 2007 5.157 5.157 5.002 5.103 639,521 -0.05(-1.06%)
Jan 16, 2007 5.150 5.175 5.102 5.157 433,077 +0.07(+1.28%)
Jan 12, 2007 5.066 5.125 5.030 5.092 271,557 +0.03(+0.51%)
Jan 11, 2007 5.015 5.066 4.978 5.066 436,611 +0.05(+1.01%)
Jan 10, 2007 4.969 5.026 4.869 5.015 507,781 +0.05(+1.00%)
Jan 09, 2007 5.002 5.097 4.953 4.966 489,610 -0.04(-0.73%)
Jan 08, 2007 5.151 5.171 4.984 5.002 660,216 -0.05(-0.98%)
Jan 05, 2007 5.299 5.501 4.875 5.052 1,934,213 +0.01(+0.24%)
Jan 04, 2007 5.141 5.141 4.885 5.040 583,494 -0.06(-1.20%)
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.