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 (%)
Jan 31, 2005 1.646 1.693 1.633 1.657 113,151 +0.03(+1.56%)
Jan 28, 2005 1.620 1.632 1.605 1.631 25,961 +0.02(+1.14%)
Jan 27, 2005 1.623 1.623 1.613 1.613 96,007 -0.01(-0.63%)
Jan 26, 2005 1.649 1.649 1.623 1.623 250,305 -0.03(-1.55%)
Jan 25, 2005 1.649 1.649 1.647 1.649 4,408 +0.01(+0.62%)
Jan 24, 2005 1.643 1.643 1.638 1.638 1,469 -0.02(-1.23%)
Jan 21, 2005 1.659 1.669 1.658 1.659 37,227 +0.01(+0.62%)
Jan 20, 2005 1.643 1.649 1.643 1.649 6,367 +0.01(+0.31%)
Jan 19, 2005 1.659 1.659 1.643 1.643 9,306 +0.01(+0.63%)
Jan 18, 2005 1.638 1.638 1.633 1.633 10,776 -0.02(-0.93%)
Jan 14, 2005 1.643 1.649 1.633 1.649 8,817 -0.01(-0.61%)
Jan 13, 2005 1.625 1.659 1.624 1.659 9,796 +0.03(+1.56%)
Jan 12, 2005 1.623 1.633 1.613 1.633 51,922 +0.02(+1.52%)
Jan 11, 2005 1.610 1.610 1.609 1.609 3,918 -0.01(-0.57%)
Jan 10, 2005 1.609 1.618 1.609 1.618 4,408 +0.00(+0.00%)
Jan 07, 2005 1.629 1.629 1.613 1.618 48,003 -0.02(-1.25%)
Jan 06, 2005 1.608 1.649 1.608 1.638 64,168 +0.03(+1.90%)
Jan 05, 2005 1.604 1.608 1.597 1.608 8,327 -0.01(-0.63%)
Jan 04, 2005 1.649 1.649 1.608 1.618 79,843 -0.03(-1.77%)
Jan 03, 2005 1.643 1.659 1.634 1.647 124,418 -0.01(-0.71%)
Dec 31, 2004 1.639 1.659 1.638 1.659 4,898 +0.03(+1.56%)
Dec 30, 2004 1.613 1.633 1.613 1.633 13,715 -0.01(-0.31%)
Dec 29, 2004 1.597 1.638 1.592 1.638 18,123 +0.03(+1.65%)
Dec 28, 2004 1.612 1.616 1.603 1.612 2,449 +0.01(+0.32%)
Dec 27, 2004 1.608 1.608 1.606 1.607 6,367 -0.01(-0.38%)
Dec 23, 2004 1.577 1.613 1.577 1.613 8,327 +0.04(+2.27%)
Dec 22, 2004 1.557 1.581 1.552 1.577 28,410 +0.02(+0.98%)
Dec 21, 2004 1.558 1.577 1.552 1.562 19,103 +0.00(+0.00%)
Dec 20, 2004 1.572 1.572 1.552 1.562 15,674 -0.02(-1.35%)
Dec 17, 2004 1.574 1.597 1.574 1.583 13,225 +0.00(+0.13%)
Dec 16, 2004 1.557 1.581 1.557 1.581 15,184 +0.02(+1.51%)
Dec 15, 2004 1.558 1.558 1.558 1.558 979 +0.00(+0.26%)
Dec 14, 2004 1.559 1.567 1.554 1.554 13,715 -0.01(-0.85%)
Dec 13, 2004 1.567 1.567 1.567 1.567 979 +0.01(+0.66%)
Dec 10, 2004 1.557 1.557 1.557 1.557 489 +0.00(+0.00%)
Dec 09, 2004 1.572 1.572 1.557 1.557 4,898 -0.04(-2.24%)
Dec 08, 2004 1.592 1.628 1.592 1.592 24,001 +0.01(+0.64%)
Dec 07, 2004 1.572 1.582 1.571 1.582 46,534 +0.01(+0.65%)
Dec 06, 2004 1.562 1.572 1.562 1.572 18,123 +0.00(+0.06%)
Dec 03, 2004 1.572 1.572 1.571 1.571 6,367 +0.00(+0.20%)
Dec 02, 2004 1.557 1.568 1.557 1.568 6,857 +0.01(+0.72%)
Dec 01, 2004 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Nov 30, 2004 1.577 1.577 1.557 1.557 4,898 -0.03(-1.61%)
Nov 29, 2004 1.572 1.591 1.572 1.582 16,654 +0.01(+0.52%)
Nov 26, 2004 1.574 1.574 1.574 1.574 0 +0.00(+0.00%)
Nov 24, 2004 1.582 1.587 1.574 1.574 5,388 +0.00(+0.06%)
Nov 23, 2004 1.582 1.582 1.573 1.573 10,776 +0.00(+0.00%)
Nov 22, 2004 1.530 1.573 1.530 1.573 12,245 +0.03(+2.12%)
Nov 19, 2004 1.526 1.540 1.521 1.540 234,630 +0.01(+0.60%)
Nov 18, 2004 1.511 1.536 1.511 1.531 19,103 +0.02(+1.28%)
Nov 17, 2004 1.501 1.512 1.495 1.512 69,556 +0.01(+0.41%)
Nov 16, 2004 1.459 1.506 1.459 1.506 29,390 +0.05(+3.22%)
Nov 15, 2004 1.460 1.460 1.430 1.459 14,695 -0.01(-0.76%)
Nov 12, 2004 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Nov 11, 2004 1.480 1.480 1.470 1.470 1,959 +0.00(+0.00%)
Nov 10, 2004 1.444 1.480 1.444 1.470 8,327 +0.02(+1.41%)
Nov 09, 2004 1.452 1.452 1.449 1.449 12,735 +0.01(+0.42%)
Nov 08, 2004 1.434 1.443 1.434 1.443 4,898 +0.00(+0.28%)
Nov 05, 2004 1.438 1.439 1.438 1.439 4,898 +0.00(+0.14%)
Nov 04, 2004 1.429 1.437 1.429 1.437 5,878 +0.01(+0.57%)
Nov 03, 2004 1.393 1.429 1.384 1.429 11,266 +0.03(+2.34%)
Nov 02, 2004 1.396 1.396 1.396 1.396 0 +0.00(+0.00%)
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.