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 (%)
May 31, 2006 2.281 2.317 2.281 2.312 28,900 +0.02(+0.89%)
May 30, 2006 2.241 2.317 2.241 2.292 70,536 +0.06(+2.46%)
May 26, 2006 2.241 2.241 2.226 2.236 5,388 -0.01(-0.27%)
May 25, 2006 2.256 2.256 2.230 2.243 28,900 -0.02(-1.04%)
May 24, 2006 2.290 2.290 2.266 2.266 12,245 -0.03(-1.33%)
May 23, 2006 2.297 2.306 2.297 2.297 5,878 -0.01(-0.31%)
May 22, 2006 2.322 2.332 2.299 2.304 11,266 -0.01(-0.53%)
May 19, 2006 2.338 2.338 2.316 2.316 13,225 -0.03(-1.35%)
May 18, 2006 2.297 2.381 2.291 2.348 55,841 +0.05(+2.18%)
May 17, 2006 2.301 2.304 2.298 2.298 2,449 -0.01(-0.27%)
May 16, 2006 2.317 2.317 2.296 2.304 15,674 -0.03(-1.18%)
May 15, 2006 2.376 2.376 2.320 2.331 26,940 -0.04(-1.81%)
May 12, 2006 2.424 2.424 2.366 2.374 37,227 -0.06(-2.27%)
May 11, 2006 2.450 2.450 2.429 2.429 58,780 -0.02(-0.92%)
May 10, 2006 2.480 2.480 2.452 2.452 7,347 -0.02(-0.95%)
May 09, 2006 2.460 2.475 2.441 2.475 70,536 +0.01(+0.37%)
May 08, 2006 2.483 2.492 2.466 2.466 49,473 -0.02(-0.66%)
May 05, 2006 2.465 2.496 2.464 2.482 42,125 +0.02(+0.87%)
May 04, 2006 2.407 2.465 2.407 2.461 56,820 +0.06(+2.29%)
May 03, 2006 2.401 2.409 2.387 2.406 50,452 +0.01(+0.21%)
May 02, 2006 2.365 2.403 2.353 2.401 87,680 +0.03(+1.47%)
May 01, 2006 2.374 2.378 2.318 2.366 263,041 -0.08(-3.42%)
Apr 28, 2006 2.476 2.476 2.445 2.450 39,186 -0.04(-1.56%)
Apr 27, 2006 2.475 2.491 2.475 2.489 11,756 +0.01(+0.25%)
Apr 26, 2006 2.474 2.486 2.465 2.482 69,066 +0.01(+0.33%)
Apr 25, 2006 2.491 2.493 2.460 2.474 42,615 -0.00(-0.04%)
Apr 24, 2006 2.475 2.506 2.462 2.475 302,717 +0.00(+0.17%)
Apr 21, 2006 2.368 2.471 2.361 2.471 394,806 +0.11(+4.62%)
Apr 20, 2006 2.338 2.363 2.338 2.362 69,066 +0.01(+0.61%)
Apr 19, 2006 2.389 2.389 2.297 2.348 99,436 -0.05(-2.09%)
Apr 18, 2006 2.464 2.481 2.379 2.398 136,663 -0.09(-3.69%)
Apr 17, 2006 2.494 2.499 2.475 2.490 81,802 -0.01(-0.20%)
Apr 13, 2006 2.505 2.507 2.486 2.495 73,965 -0.01(-0.41%)
Apr 12, 2006 2.516 2.521 2.491 2.505 94,048 -0.01(-0.45%)
Apr 11, 2006 2.540 2.558 2.516 2.516 133,235 -0.02(-0.60%)
Apr 10, 2006 2.547 2.567 2.531 2.531 298,309 +0.04(+1.64%)
Apr 07, 2006 2.588 2.654 2.491 2.491 399,705 -0.04(-1.61%)
Apr 06, 2006 2.491 2.535 2.470 2.531 109,233 +0.05(+1.89%)
Apr 05, 2006 2.428 2.491 2.411 2.485 80,332 +0.06(+2.48%)
Apr 04, 2006 2.501 2.501 2.424 2.424 74,454 -0.09(-3.46%)
Apr 03, 2006 2.505 2.534 2.505 2.511 134,704 +0.00(+0.00%)
Mar 31, 2006 2.487 2.523 2.478 2.511 99,926 +0.02(+0.99%)
Mar 30, 2006 2.368 2.516 2.368 2.487 125,397 +0.12(+5.00%)
Mar 29, 2006 2.358 2.373 2.357 2.368 100,416 +0.02(+0.91%)
Mar 28, 2006 2.372 2.376 2.322 2.347 67,107 -0.02(-0.78%)
Mar 27, 2006 2.302 2.365 2.302 2.365 40,656 +0.07(+2.93%)
Mar 24, 2006 2.289 2.301 2.276 2.298 17,144 +0.02(+0.81%)
Mar 23, 2006 2.215 2.292 2.215 2.279 194,464 +0.05(+2.15%)
Mar 22, 2006 2.221 2.235 2.221 2.231 37,227 +0.01(+0.51%)
Mar 21, 2006 2.240 2.240 2.216 2.220 63,678 -0.01(-0.41%)
Mar 20, 2006 2.235 2.235 2.219 2.229 45,064 -0.01(-0.50%)
Mar 17, 2006 2.213 2.241 2.205 2.241 14,695 +0.03(+1.25%)
Mar 16, 2006 2.241 2.246 2.213 2.213 42,125 -0.02(-1.00%)
Mar 15, 2006 2.241 2.243 2.228 2.235 12,245 -0.00(-0.09%)
Mar 14, 2006 2.241 2.244 2.235 2.237 8,327 -0.02(-0.72%)
Mar 13, 2006 2.226 2.256 2.226 2.254 28,410 +0.03(+1.38%)
Mar 10, 2006 2.190 2.223 2.187 2.223 28,410 +0.04(+1.92%)
Mar 09, 2006 2.246 2.246 2.152 2.181 100,905 -0.07(-2.91%)
Mar 08, 2006 2.312 2.359 2.225 2.247 126,867 -0.06(-2.61%)
Mar 07, 2006 2.251 2.317 2.251 2.307 49,473 +0.09(+4.15%)
Mar 06, 2006 2.195 2.227 2.178 2.215 27,920 +0.03(+1.17%)
Mar 03, 2006 2.194 2.194 2.180 2.190 13,225 -0.02(-0.74%)
Mar 02, 2006 2.256 2.281 2.184 2.206 85,231 -0.04(-1.77%)
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.