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 (%)
Dec 29, 2006 5.227 5.286 5.225 5.226 115,111 -0.06(-1.16%)
Dec 28, 2006 5.134 5.323 5.134 5.287 277,736 +0.10(+1.85%)
Dec 27, 2006 5.178 5.206 5.086 5.192 232,181 +0.01(+0.26%)
Dec 26, 2006 5.259 5.308 5.156 5.178 359,538 -0.07(-1.34%)
Dec 22, 2006 5.309 5.352 5.248 5.249 204,750 -0.06(-1.12%)
Dec 21, 2006 5.290 5.364 5.198 5.308 268,919 +0.02(+0.35%)
Dec 20, 2006 5.294 5.410 5.283 5.290 328,679 +0.02(+0.31%)
Dec 19, 2006 5.094 5.277 4.971 5.273 289,002 +0.12(+2.30%)
Dec 18, 2006 5.202 5.371 5.111 5.155 382,560 -0.02(-0.41%)
Dec 15, 2006 5.145 5.307 5.074 5.176 476,609 +0.02(+0.48%)
Dec 14, 2006 5.101 5.352 5.073 5.152 391,377 +0.12(+2.46%)
Dec 13, 2006 4.860 5.053 4.843 5.028 240,998 +0.18(+3.77%)
Dec 12, 2006 4.886 4.973 4.788 4.846 280,675 -0.02(-0.42%)
Dec 11, 2006 4.798 4.916 4.783 4.866 293,900 +0.11(+2.27%)
Dec 08, 2006 4.798 4.823 4.724 4.758 293,410 -0.02(-0.43%)
Dec 07, 2006 4.771 4.818 4.757 4.778 336,026 +0.03(+0.69%)
Dec 06, 2006 4.617 4.787 4.614 4.745 221,405 +0.15(+3.36%)
Dec 05, 2006 4.624 4.720 4.576 4.591 629,437 +0.01(+0.18%)
Dec 04, 2006 4.502 4.680 4.491 4.583 679,400 +0.24(+5.65%)
Dec 01, 2006 4.330 4.375 4.265 4.338 165,074 -0.01(-0.28%)
Nov 30, 2006 4.220 4.367 4.212 4.350 341,904 +0.12(+2.85%)
Nov 29, 2006 4.267 4.364 4.208 4.230 220,915 -0.02(-0.38%)
Nov 28, 2006 4.121 4.287 4.099 4.246 433,013 +0.13(+3.05%)
Nov 27, 2006 4.108 4.122 4.078 4.121 90,129 +0.03(+0.82%)
Nov 24, 2006 4.109 4.112 4.083 4.087 14,205 -0.01(-0.27%)
Nov 22, 2006 4.103 4.134 4.063 4.098 67,107 -0.02(-0.47%)
Nov 21, 2006 4.098 4.133 4.071 4.118 88,660 +0.02(+0.52%)
Nov 20, 2006 4.160 4.160 4.084 4.096 170,952 -0.01(-0.17%)
Nov 17, 2006 4.053 4.175 4.034 4.103 316,923 +0.04(+0.93%)
Nov 16, 2006 4.039 4.079 4.024 4.066 152,338 +0.04(+0.91%)
Nov 15, 2006 3.925 4.053 3.925 4.029 198,383 +0.11(+2.81%)
Nov 14, 2006 3.756 3.944 3.756 3.919 148,909 +0.14(+3.76%)
Nov 13, 2006 3.802 3.843 3.761 3.777 187,116 -0.02(-0.56%)
Nov 10, 2006 3.818 3.821 3.782 3.798 41,635 -0.02(-0.51%)
Nov 09, 2006 3.810 3.843 3.779 3.818 135,194 -0.03(-0.87%)
Nov 08, 2006 3.767 3.893 3.746 3.851 79,843 +0.07(+1.84%)
Nov 07, 2006 3.842 3.864 3.777 3.782 138,623 -0.06(-1.44%)
Nov 06, 2006 3.750 3.851 3.712 3.837 289,492 +0.11(+3.01%)
Nov 03, 2006 3.604 3.750 3.604 3.725 252,754 +0.10(+2.76%)
Nov 02, 2006 3.619 3.718 3.532 3.625 267,449 +0.01(+0.17%)
Nov 01, 2006 3.878 3.945 3.599 3.619 404,603 -0.24(-6.24%)
Oct 31, 2006 3.925 3.937 3.858 3.859 459,954 -0.06(-1.49%)
Oct 30, 2006 3.909 3.978 3.858 3.918 89,149 +0.04(+1.08%)
Oct 27, 2006 3.965 3.981 3.864 3.876 111,682 -0.09(-2.32%)
Oct 26, 2006 3.996 3.998 3.936 3.968 61,229 -0.02(-0.44%)
Oct 25, 2006 4.022 4.073 3.959 3.985 258,142 -0.02(-0.41%)
Oct 24, 2006 3.927 4.006 3.927 4.001 284,104 +0.06(+1.55%)
Oct 23, 2006 3.906 3.975 3.906 3.940 226,303 +0.04(+1.13%)
Oct 20, 2006 3.957 3.959 3.868 3.896 106,783 -0.06(-1.52%)
Oct 19, 2006 3.977 4.006 3.897 3.956 91,109 +0.00(+0.00%)
Oct 18, 2006 3.991 4.068 3.940 3.956 265,980 -0.01(-0.21%)
Oct 17, 2006 3.813 3.971 3.797 3.965 1,001,711 +0.17(+4.55%)
Oct 16, 2006 3.797 3.828 3.775 3.792 243,937 +0.02(+0.41%)
Oct 13, 2006 3.827 3.833 3.716 3.777 320,841 -0.05(-1.31%)
Oct 12, 2006 3.825 3.833 3.803 3.827 138,133 +0.00(+0.08%)
Oct 11, 2006 3.864 3.875 3.795 3.824 199,852 -0.06(-1.55%)
Oct 10, 2006 3.930 3.981 3.875 3.884 287,043 -0.07(-1.81%)
Oct 09, 2006 3.760 4.013 3.760 3.955 445,259 +0.19(+5.18%)
Oct 06, 2006 3.726 3.804 3.726 3.760 86,700 +0.02(+0.52%)
Oct 05, 2006 3.727 3.772 3.654 3.741 198,872 +0.00(+0.00%)
Oct 04, 2006 3.782 3.789 3.700 3.741 126,867 -0.03(-0.73%)
Oct 03, 2006 3.726 3.835 3.675 3.769 416,849 +0.02(+0.60%)
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.