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 (%)
Jul 31, 2006 3.138 3.138 2.991 3.062 299,778 -0.05(-1.61%)
Jul 28, 2006 3.132 3.221 3.093 3.112 308,106 -0.01(-0.29%)
Jul 27, 2006 3.164 3.194 3.072 3.121 352,680 -0.04(-1.32%)
Jul 26, 2006 3.042 3.185 3.021 3.163 350,721 +0.10(+3.30%)
Jul 25, 2006 2.982 3.123 2.982 3.062 413,910 +0.08(+2.74%)
Jul 24, 2006 2.910 3.011 2.909 2.981 253,734 +0.06(+1.96%)
Jul 21, 2006 2.945 2.958 2.877 2.923 133,235 -0.02(-0.83%)
Jul 20, 2006 2.977 3.006 2.931 2.948 191,035 -0.04(-1.27%)
Jul 19, 2006 2.970 2.998 2.959 2.986 197,403 +0.03(+0.86%)
Jul 18, 2006 2.858 2.980 2.848 2.960 191,035 +0.06(+2.18%)
Jul 17, 2006 2.834 2.977 2.834 2.897 259,612 +0.08(+2.79%)
Jul 14, 2006 2.941 2.945 2.761 2.818 300,758 -0.13(-4.50%)
Jul 13, 2006 3.004 3.004 2.925 2.951 181,728 -0.04(-1.43%)
Jul 12, 2006 2.996 3.027 2.945 2.994 211,118 +0.01(+0.38%)
Jul 11, 2006 2.824 2.996 2.824 2.983 319,862 +0.16(+5.79%)
Jul 10, 2006 2.682 2.819 2.674 2.819 242,468 +0.15(+5.54%)
Jul 07, 2006 2.683 2.735 2.634 2.671 387,949 -0.02(-0.80%)
Jul 06, 2006 2.695 2.736 2.662 2.693 193,484 +0.00(+0.11%)
Jul 05, 2006 2.720 2.796 2.655 2.690 293,410 -0.02(-0.68%)
Jul 03, 2006 2.695 2.768 2.686 2.708 293,900 +0.03(+1.22%)
Jun 30, 2006 2.731 2.807 2.634 2.675 536,858 +0.17(+6.98%)
Jun 29, 2006 2.358 2.501 2.358 2.501 113,151 +0.15(+6.52%)
Jun 28, 2006 2.373 2.381 2.297 2.348 47,024 -0.03(-1.29%)
Jun 27, 2006 2.424 2.424 2.359 2.378 59,269 -0.06(-2.35%)
Jun 26, 2006 2.454 2.454 2.408 2.436 144,501 -0.02(-0.79%)
Jun 23, 2006 2.434 2.546 2.434 2.455 188,586 +0.03(+1.05%)
Jun 22, 2006 2.429 2.429 2.423 2.429 45,064 -0.01(-0.34%)
Jun 21, 2006 2.338 2.445 2.338 2.438 110,702 +0.11(+4.51%)
Jun 20, 2006 2.348 2.348 2.332 2.332 48,983 -0.01(-0.44%)
Jun 19, 2006 2.317 2.358 2.314 2.343 37,227 +0.02(+1.01%)
Jun 16, 2006 2.211 2.356 2.210 2.319 143,031 +0.11(+4.85%)
Jun 15, 2006 2.205 2.231 2.195 2.212 88,660 +0.01(+0.32%)
Jun 14, 2006 2.179 2.250 2.178 2.205 213,078 +0.02(+1.08%)
Jun 13, 2006 2.241 2.241 2.177 2.181 214,057 -0.07(-3.30%)
Jun 12, 2006 2.312 2.312 2.256 2.256 100,905 -0.05(-2.21%)
Jun 09, 2006 2.338 2.338 2.306 2.307 61,229 -0.03(-1.31%)
Jun 08, 2006 2.333 2.346 2.330 2.338 40,656 +0.00(+0.00%)
Jun 07, 2006 2.348 2.352 2.328 2.338 74,944 -0.01(-0.61%)
Jun 06, 2006 2.339 2.352 2.338 2.352 12,245 +0.01(+0.61%)
Jun 05, 2006 2.348 2.357 2.327 2.338 65,148 -0.01(-0.43%)
Jun 02, 2006 2.338 2.354 2.331 2.348 82,292 -0.00(-0.09%)
Jun 01, 2006 2.317 2.374 2.313 2.350 71,026 +0.04(+1.63%)
May 31, 2006 2.281 2.317 2.281 2.312 28,900 +0.02(+0.89%)
May 30, 2006 2.241 2.317 2.241 2.292 70,536 +0.06(+2.46%)
May 26, 2006 2.241 2.241 2.226 2.236 5,388 -0.01(-0.27%)
May 25, 2006 2.256 2.256 2.230 2.243 28,900 -0.02(-1.04%)
May 24, 2006 2.290 2.290 2.266 2.266 12,245 -0.03(-1.33%)
May 23, 2006 2.297 2.306 2.297 2.297 5,878 -0.01(-0.31%)
May 22, 2006 2.322 2.332 2.299 2.304 11,266 -0.01(-0.53%)
May 19, 2006 2.338 2.338 2.316 2.316 13,225 -0.03(-1.35%)
May 18, 2006 2.297 2.381 2.291 2.348 55,841 +0.05(+2.18%)
May 17, 2006 2.301 2.304 2.298 2.298 2,449 -0.01(-0.27%)
May 16, 2006 2.317 2.317 2.296 2.304 15,674 -0.03(-1.18%)
May 15, 2006 2.376 2.376 2.320 2.331 26,940 -0.04(-1.81%)
May 12, 2006 2.424 2.424 2.366 2.374 37,227 -0.06(-2.27%)
May 11, 2006 2.450 2.450 2.429 2.429 58,780 -0.02(-0.92%)
May 10, 2006 2.480 2.480 2.452 2.452 7,347 -0.02(-0.95%)
May 09, 2006 2.460 2.475 2.441 2.475 70,536 +0.01(+0.37%)
May 08, 2006 2.483 2.492 2.466 2.466 49,473 -0.02(-0.66%)
May 05, 2006 2.465 2.496 2.464 2.482 42,125 +0.02(+0.87%)
May 04, 2006 2.407 2.465 2.407 2.461 56,820 +0.06(+2.29%)
May 03, 2006 2.401 2.409 2.387 2.406 50,452 +0.01(+0.21%)
May 02, 2006 2.365 2.403 2.353 2.401 87,680 +0.03(+1.47%)
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.