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 (%)
Jan 30, 2004 1.555 1.565 1.545 1.545 107,007 -0.00(-0.32%)
Jan 29, 2004 1.555 1.567 1.545 1.550 34,827 -0.00(-0.32%)
Jan 28, 2004 1.550 1.555 1.545 1.555 18,171 +0.00(+0.00%)
Jan 27, 2004 1.545 1.565 1.545 1.555 22,209 +0.01(+0.64%)
Jan 26, 2004 1.497 1.545 1.497 1.545 27,256 +0.04(+2.56%)
Jan 23, 2004 1.509 1.509 1.506 1.507 6,057 -0.00(-0.26%)
Jan 22, 2004 1.496 1.511 1.461 1.511 41,389 +0.00(+0.33%)
Jan 21, 2004 1.504 1.523 1.468 1.506 42,903 -0.01(-0.85%)
Jan 20, 2004 1.558 1.558 1.518 1.519 32,808 -0.05(-3.16%)
Jan 16, 2004 1.560 1.585 1.560 1.568 44,923 -0.02(-1.06%)
Jan 15, 2004 1.581 1.585 1.508 1.585 104,483 -0.01(-0.37%)
Jan 14, 2004 1.441 1.600 1.436 1.591 175,149 +0.14(+10.00%)
Jan 13, 2004 1.447 1.451 1.446 1.446 7,066 +0.00(+0.27%)
Jan 12, 2004 1.446 1.464 1.441 1.442 29,780 +0.01(+0.41%)
Jan 09, 2004 1.442 1.442 1.426 1.436 44,418 -0.02(-1.36%)
Jan 08, 2004 1.401 1.481 1.401 1.456 273,576 +0.10(+7.30%)
Jan 07, 2004 1.357 1.357 1.357 1.357 4,542 +0.02(+1.48%)
Jan 06, 2004 1.337 1.337 1.331 1.337 17,666 +0.01(+0.45%)
Jan 05, 2004 1.314 1.337 1.314 1.331 39,370 +0.01(+0.60%)
Jan 02, 2004 1.322 1.323 1.322 1.323 18,171 +0.00(+0.07%)
Dec 31, 2003 1.317 1.327 1.317 1.322 15,647 +0.00(+0.38%)
Dec 30, 2003 1.317 1.317 1.317 1.317 2,019 +0.01(+0.76%)
Dec 29, 2003 1.308 1.308 1.308 1.308 0 +0.00(+0.00%)
Dec 26, 2003 1.288 1.322 1.288 1.308 24,732 +0.02(+1.62%)
Dec 24, 2003 1.287 1.287 1.287 1.287 0 +0.00(+0.00%)
Dec 23, 2003 1.277 1.287 1.275 1.287 31,294 -0.00(-0.08%)
Dec 22, 2003 1.288 1.288 1.288 1.288 0 +0.00(+0.00%)
Dec 19, 2003 1.293 1.294 1.278 1.288 42,399 -0.00(-0.38%)
Dec 18, 2003 1.293 1.293 1.293 1.293 51,989 +0.03(+2.35%)
Dec 17, 2003 1.263 1.268 1.258 1.263 141,835 -0.00(-0.39%)
Dec 16, 2003 1.278 1.278 1.268 1.268 59,056 -0.02(-1.61%)
Dec 15, 2003 1.301 1.301 1.301 1.289 7,571 -0.02(-1.44%)
Dec 12, 2003 1.315 1.322 1.308 1.308 24,228 -0.01(-0.60%)
Dec 11, 2003 1.309 1.315 1.309 1.315 3,028 -0.00(-0.37%)
Dec 10, 2003 1.331 1.360 1.320 1.320 37,856 +0.02(+1.83%)
Dec 09, 2003 1.297 1.297 1.297 1.297 1,009 +0.01(+0.69%)
Dec 08, 2003 1.263 1.288 1.263 1.288 50,475 +0.04(+3.01%)
Dec 05, 2003 1.258 1.258 1.258 1.250 2,523 -0.00(-0.24%)
Dec 04, 2003 1.258 1.258 1.253 1.253 49,465 +0.01(+1.20%)
Dec 03, 2003 1.238 1.238 1.238 1.238 0 +0.01(+1.21%)
Dec 02, 2003 1.218 1.218 1.218 1.223 18,675 +0.01(+1.23%)
Dec 01, 2003 1.206 1.209 1.206 1.209 3,028 +0.00(+0.25%)
Nov 28, 2003 1.206 1.206 1.206 1.206 0 +0.00(+0.00%)
Nov 26, 2003 1.213 1.213 1.206 1.206 8,076 -0.00(-0.41%)
Nov 25, 2003 1.199 1.210 1.199 1.210 167,073 -0.00(-0.08%)
Nov 24, 2003 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
Nov 21, 2003 1.204 1.213 1.211 1.211 10,599 +0.01(+0.66%)
Nov 20, 2003 1.204 1.204 1.204 1.204 0 +0.00(+0.00%)
Nov 19, 2003 1.200 1.204 1.204 1.204 3,533 +0.00(+0.33%)
Nov 18, 2003 1.202 1.204 1.200 1.200 8,580 -0.00(-0.33%)
Nov 17, 2003 1.204 1.204 1.204 1.204 47,446 -0.00(-0.33%)
Nov 14, 2003 1.199 1.208 1.199 1.208 29,780 +0.00(+0.33%)
Nov 13, 2003 1.204 1.205 1.204 1.204 56,532 -0.01(-0.73%)
Nov 12, 2003 1.218 1.218 1.209 1.212 240,767 -0.02(-1.69%)
Nov 11, 2003 1.228 1.233 1.224 1.233 93,884 +0.00(+0.00%)
Nov 10, 2003 1.253 1.253 1.233 1.233 17,161 -0.02(-1.89%)
Nov 07, 2003 1.261 1.261 1.257 1.257 4,542 -0.00(-0.08%)
Nov 06, 2003 1.258 1.262 1.257 1.258 17,666 +0.00(+0.24%)
Nov 05, 2003 1.259 1.259 1.253 1.255 6,561 -0.01(-0.94%)
Nov 04, 2003 1.267 1.267 1.267 1.267 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.