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

Azz Inc (NY: AZZ )

82.43 -0.50 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 5.073 5.130 5.071 5.072 118,616 -0.06(-1.16%)
Dec 28, 2006 4.983 5.166 4.983 5.131 286,194 +0.09(+1.85%)
Dec 27, 2006 5.025 5.052 4.936 5.038 239,252 +0.01(+0.26%)
Dec 26, 2006 5.103 5.151 5.003 5.025 370,488 -0.07(-1.34%)
Dec 22, 2006 5.152 5.194 5.093 5.094 210,986 -0.06(-1.12%)
Dec 21, 2006 5.133 5.206 5.044 5.151 277,109 +0.02(+0.35%)
Dec 20, 2006 5.137 5.250 5.127 5.133 338,689 +0.02(+0.31%)
Dec 19, 2006 4.943 5.121 4.824 5.117 297,804 +0.11(+2.30%)
Dec 18, 2006 5.048 5.212 4.960 5.002 394,212 -0.02(-0.41%)
Dec 15, 2006 4.993 5.150 4.924 5.023 491,124 +0.02(+0.48%)
Dec 14, 2006 4.950 5.194 4.923 4.999 403,297 +0.12(+2.46%)
Dec 13, 2006 4.716 4.903 4.700 4.880 248,338 +0.18(+3.77%)
Dec 12, 2006 4.742 4.826 4.647 4.702 289,223 -0.02(-0.42%)
Dec 11, 2006 4.656 4.771 4.642 4.722 302,851 +0.10(+2.27%)
Dec 08, 2006 4.656 4.681 4.584 4.617 302,346 -0.02(-0.43%)
Dec 07, 2006 4.630 4.676 4.616 4.637 346,260 +0.03(+0.69%)
Dec 06, 2006 4.480 4.646 4.477 4.605 228,148 +0.15(+3.36%)
Dec 05, 2006 4.487 4.580 4.441 4.456 648,607 +0.01(+0.18%)
Dec 04, 2006 4.368 4.542 4.359 4.448 700,092 +0.24(+5.65%)
Dec 01, 2006 4.202 4.245 4.139 4.210 170,101 -0.01(-0.28%)
Nov 30, 2006 4.095 4.238 4.087 4.222 352,317 +0.12(+2.85%)
Nov 29, 2006 4.141 4.235 4.083 4.105 227,643 -0.02(-0.38%)
Nov 28, 2006 3.999 4.160 3.978 4.121 446,201 +0.12(+3.05%)
Nov 27, 2006 3.986 4.000 3.957 3.999 92,874 +0.03(+0.82%)
Nov 24, 2006 3.987 3.990 3.962 3.966 14,637 -0.01(-0.27%)
Nov 22, 2006 3.982 4.012 3.943 3.977 69,151 -0.02(-0.47%)
Nov 21, 2006 3.977 4.011 3.950 3.996 91,360 +0.02(+0.52%)
Nov 20, 2006 4.037 4.037 3.963 3.975 176,158 -0.01(-0.17%)
Nov 17, 2006 3.934 4.051 3.915 3.982 326,575 +0.04(+0.93%)
Nov 16, 2006 3.920 3.958 3.905 3.946 156,978 +0.04(+0.91%)
Nov 15, 2006 3.809 3.934 3.809 3.910 204,424 +0.11(+2.81%)
Nov 14, 2006 3.645 3.828 3.645 3.803 153,444 +0.14(+3.76%)
Nov 13, 2006 3.690 3.730 3.649 3.665 192,815 -0.02(-0.56%)
Nov 10, 2006 3.705 3.708 3.670 3.686 42,903 -0.02(-0.51%)
Nov 09, 2006 3.698 3.730 3.667 3.705 139,311 -0.03(-0.87%)
Nov 08, 2006 3.655 3.778 3.635 3.737 82,274 +0.07(+1.84%)
Nov 07, 2006 3.729 3.749 3.665 3.670 142,845 -0.05(-1.44%)
Nov 06, 2006 3.639 3.737 3.603 3.724 298,308 +0.11(+3.01%)
Nov 03, 2006 3.498 3.639 3.498 3.615 260,452 +0.10(+2.76%)
Nov 02, 2006 3.512 3.608 3.427 3.518 275,595 +0.01(+0.17%)
Nov 01, 2006 3.763 3.828 3.493 3.512 416,925 -0.23(-6.24%)
Oct 31, 2006 3.809 3.821 3.744 3.745 473,962 -0.06(-1.49%)
Oct 30, 2006 3.794 3.860 3.744 3.802 91,865 +0.04(+1.08%)
Oct 27, 2006 3.847 3.863 3.749 3.761 115,083 -0.09(-2.32%)
Oct 26, 2006 3.878 3.880 3.820 3.850 63,094 -0.02(-0.44%)
Oct 25, 2006 3.903 3.952 3.842 3.867 266,004 -0.02(-0.41%)
Oct 24, 2006 3.811 3.888 3.811 3.883 292,756 +0.06(+1.55%)
Oct 23, 2006 3.791 3.857 3.791 3.824 233,195 +0.04(+1.13%)
Oct 20, 2006 3.840 3.842 3.753 3.781 110,036 -0.06(-1.52%)
Oct 19, 2006 3.859 3.888 3.781 3.840 93,884 +0.00(+0.00%)
Oct 18, 2006 3.873 3.947 3.824 3.840 274,080 -0.01(-0.21%)
Oct 17, 2006 3.700 3.853 3.685 3.847 1,032,219 +0.17(+4.55%)
Oct 16, 2006 3.685 3.715 3.663 3.680 251,366 +0.01(+0.41%)
Oct 13, 2006 3.714 3.720 3.606 3.665 330,613 -0.05(-1.31%)
Oct 12, 2006 3.712 3.720 3.691 3.714 142,340 +0.00(+0.08%)
Oct 11, 2006 3.749 3.760 3.683 3.711 205,939 -0.06(-1.55%)
Oct 10, 2006 3.814 3.863 3.760 3.769 295,785 -0.07(-1.81%)
Oct 09, 2006 3.649 3.894 3.649 3.839 458,820 +0.19(+5.18%)
Oct 06, 2006 3.616 3.692 3.616 3.649 89,341 +0.02(+0.52%)
Oct 05, 2006 3.617 3.660 3.546 3.630 204,929 +0.00(+0.00%)
Oct 04, 2006 3.670 3.677 3.591 3.630 130,730 -0.03(-0.73%)
Oct 03, 2006 3.616 3.722 3.566 3.657 429,544 +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.