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: 4:10 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 (%)
Nov 28, 2003 1.242 1.242 1.242 1.242 0 +0.00(+0.00%)
Nov 26, 2003 1.250 1.250 1.242 1.242 7,837 -0.01(-0.41%)
Nov 25, 2003 1.235 1.247 1.235 1.247 162,135 -0.00(-0.08%)
Nov 24, 2003 1.248 1.248 1.248 1.248 0 +0.00(+0.00%)
Nov 21, 2003 1.240 1.250 1.248 1.248 10,286 +0.01(+0.66%)
Nov 20, 2003 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Nov 19, 2003 1.236 1.240 1.240 1.240 3,428 +0.00(+0.33%)
Nov 18, 2003 1.238 1.240 1.236 1.236 8,327 -0.00(-0.33%)
Nov 17, 2003 1.240 1.240 1.240 1.240 46,044 -0.00(-0.33%)
Nov 14, 2003 1.235 1.244 1.235 1.244 28,900 +0.00(+0.33%)
Nov 13, 2003 1.240 1.241 1.240 1.240 54,861 -0.01(-0.74%)
Nov 12, 2003 1.256 1.256 1.245 1.249 233,651 -0.02(-1.69%)
Nov 11, 2003 1.266 1.271 1.262 1.271 91,109 +0.00(+0.00%)
Nov 10, 2003 1.291 1.291 1.271 1.271 16,654 -0.02(-1.89%)
Nov 07, 2003 1.299 1.299 1.295 1.295 4,408 -0.00(-0.08%)
Nov 06, 2003 1.296 1.300 1.295 1.296 17,144 +0.00(+0.24%)
Nov 05, 2003 1.297 1.297 1.291 1.293 6,367 -0.01(-0.94%)
Nov 04, 2003 1.306 1.306 1.306 1.306 0 +0.00(+0.00%)
Nov 03, 2003 1.305 1.305 1.305 1.306 8,817 -0.00(-0.23%)
Oct 31, 2003 1.309 1.309 1.309 1.309 30,369 +0.00(+0.16%)
Oct 30, 2003 1.307 1.307 1.307 1.307 0 +0.00(+0.00%)
Oct 29, 2003 1.313 1.313 1.307 1.307 17,634 -0.01(-0.47%)
Oct 28, 2003 1.308 1.313 1.308 1.313 8,327 +0.01(+0.39%)
Oct 27, 2003 1.307 1.308 1.307 1.308 12,735 +0.00(+0.08%)
Oct 24, 2003 1.309 1.320 1.307 1.307 29,390 +0.00(+0.00%)
Oct 23, 2003 1.319 1.319 1.291 1.307 21,062 -0.01(-0.62%)
Oct 22, 2003 1.327 1.347 1.298 1.315 31,839 -0.01(-0.85%)
Oct 21, 2003 1.327 1.327 1.326 1.326 4,898 -0.00(-0.08%)
Oct 20, 2003 1.327 1.327 1.327 1.327 7,837 +0.01(+0.46%)
Oct 17, 2003 1.297 1.321 1.291 1.321 28,900 +0.01(+0.94%)
Oct 16, 2003 1.363 1.416 1.318 1.309 165,074 -0.04(-2.73%)
Oct 15, 2003 1.327 1.345 1.327 1.345 8,817 +0.02(+1.38%)
Oct 14, 2003 1.310 1.317 1.310 1.327 50,942 +0.02(+1.56%)
Oct 13, 2003 1.296 1.296 1.296 1.307 13,715 +0.01(+0.79%)
Oct 10, 2003 1.292 1.296 1.292 1.296 322,311 +0.00(+0.00%)
Oct 09, 2003 1.296 1.296 1.296 1.296 6,367 +0.01(+0.79%)
Oct 08, 2003 1.253 1.286 1.253 1.286 235,610 +0.04(+3.45%)
Oct 07, 2003 1.199 1.245 1.199 1.243 61,229 +0.05(+4.10%)
Oct 06, 2003 1.183 1.194 1.174 1.194 21,552 +0.02(+1.74%)
Oct 03, 2003 1.153 1.174 1.153 1.174 20,083 +0.03(+2.68%)
Oct 02, 2003 1.142 1.143 1.142 1.143 4,898 +0.02(+1.63%)
Oct 01, 2003 1.123 1.169 1.107 1.125 163,604 +0.01(+0.73%)
Sep 30, 2003 1.102 1.117 1.097 1.117 96,007 +0.02(+1.77%)
Sep 29, 2003 1.108 1.117 1.074 1.097 379,132 -0.02(-1.38%)
Sep 26, 2003 1.231 1.231 1.102 1.113 519,714 -0.10(-8.40%)
Sep 25, 2003 1.368 1.368 1.184 1.215 708,790 -0.20(-14.39%)
Sep 24, 2003 1.414 1.419 1.410 1.419 24,491 +0.01(+0.65%)
Sep 23, 2003 1.407 1.410 1.407 1.410 77,883 +0.01(+0.73%)
Sep 22, 2003 1.399 1.399 1.399 1.399 5,878 -0.00(-0.29%)
Sep 19, 2003 1.404 1.404 1.404 1.404 489 -0.00(-0.07%)
Sep 18, 2003 1.408 1.408 1.408 1.405 9,306 -0.00(-0.29%)
Sep 17, 2003 1.422 1.422 1.409 1.409 43,105 -0.01(-0.65%)
Sep 16, 2003 1.454 1.453 1.410 1.418 50,942 -0.04(-2.46%)
Sep 15, 2003 1.454 1.455 1.440 1.454 17,144 -0.01(-0.49%)
Sep 12, 2003 1.460 1.461 1.454 1.461 8,817 +0.00(+0.14%)
Sep 11, 2003 1.455 1.468 1.445 1.459 26,451 +0.00(+0.28%)
Sep 10, 2003 1.442 1.455 1.439 1.455 20,573 +0.01(+0.35%)
Sep 09, 2003 1.440 1.449 1.430 1.449 13,715 +0.01(+0.85%)
Sep 08, 2003 1.455 1.455 1.429 1.437 111,682 -0.02(-1.19%)
Sep 05, 2003 1.430 1.455 1.429 1.455 18,613 +0.02(+1.71%)
Sep 04, 2003 1.424 1.434 1.424 1.430 23,512 +0.01(+0.43%)
Sep 03, 2003 1.429 1.429 1.420 1.424 20,083 +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.