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

Azz Inc (NY: AZZ )

75.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2005 1.700 1.729 1.694 1.714 72,179 +0.01(+0.82%)
Jun 29, 2005 1.742 1.742 1.684 1.700 69,151 -0.05(-3.00%)
Jun 28, 2005 1.768 1.773 1.734 1.752 125,683 -0.01(-0.45%)
Jun 27, 2005 1.771 1.773 1.620 1.760 376,545 +0.01(+0.40%)
Jun 24, 2005 1.734 1.808 1.734 1.753 699,587 +0.15(+9.26%)
Jun 23, 2005 1.585 1.605 1.585 1.605 56,532 +0.02(+1.25%)
Jun 22, 2005 1.585 1.585 1.585 1.585 5,552 +0.00(+0.06%)
Jun 21, 2005 1.580 1.584 1.575 1.584 13,123 +0.01(+0.88%)
Jun 20, 2005 1.570 1.570 1.570 1.570 5,047 +0.00(+0.00%)
Jun 17, 2005 1.570 1.570 1.570 1.570 3,028 -0.00(-0.06%)
Jun 16, 2005 1.577 1.577 1.571 1.571 2,523 +0.00(+0.25%)
Jun 15, 2005 1.567 1.567 1.567 1.567 0 +0.00(+0.00%)
Jun 14, 2005 1.567 1.567 1.567 1.567 0 +0.00(+0.00%)
Jun 13, 2005 1.566 1.567 1.565 1.567 8,076 +0.01(+0.44%)
Jun 10, 2005 1.575 1.575 1.560 1.560 7,571 -0.02(-1.01%)
Jun 09, 2005 1.576 1.576 1.576 1.576 0 +0.00(+0.00%)
Jun 08, 2005 1.576 1.576 1.576 1.576 45,427 -0.01(-0.50%)
Jun 07, 2005 1.577 1.584 1.577 1.584 8,076 +0.01(+0.44%)
Jun 06, 2005 1.580 1.580 1.576 1.577 54,008 -0.01(-0.81%)
Jun 03, 2005 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Jun 02, 2005 1.590 1.590 1.590 1.590 1,009 -0.01(-0.68%)
Jun 01, 2005 1.597 1.602 1.587 1.601 10,095 +0.01(+0.94%)
May 31, 2005 1.585 1.587 1.585 1.586 8,580 -0.01(-0.56%)
May 27, 2005 1.595 1.595 1.595 1.595 2,019 -0.01(-0.62%)
May 26, 2005 1.605 1.605 1.605 1.605 2,019 +0.01(+0.62%)
May 25, 2005 1.585 1.595 1.585 1.595 6,057 +0.00(+0.31%)
May 24, 2005 1.576 1.630 1.576 1.590 28,770 +0.02(+1.01%)
May 23, 2005 1.555 1.574 1.555 1.574 4,038 +0.02(+1.47%)
May 20, 2005 1.534 1.551 1.534 1.551 5,552 +0.02(+1.10%)
May 19, 2005 1.530 1.534 1.526 1.534 12,114 -0.00(-0.06%)
May 18, 2005 1.526 1.535 1.526 1.535 2,523 +0.01(+0.52%)
May 17, 2005 1.511 1.527 1.511 1.527 27,761 +0.01(+0.46%)
May 16, 2005 1.498 1.521 1.498 1.521 27,256 +0.03(+2.27%)
May 13, 2005 1.491 1.491 1.486 1.487 18,171 +0.00(+0.07%)
May 12, 2005 1.486 1.496 1.486 1.486 51,989 -0.00(-0.07%)
May 11, 2005 1.496 1.496 1.481 1.487 53,503 +0.00(+0.07%)
May 10, 2005 1.491 1.494 1.486 1.486 20,190 -0.00(-0.33%)
May 09, 2005 1.490 1.491 1.488 1.491 8,076 +0.00(+0.07%)
May 06, 2005 1.497 1.497 1.490 1.490 8,580 -0.01(-0.86%)
May 05, 2005 1.520 1.521 1.503 1.503 38,361 -0.02(-1.49%)
May 04, 2005 1.530 1.530 1.526 1.526 2,019 -0.01(-0.52%)
May 03, 2005 1.526 1.535 1.526 1.533 39,370 +0.00(+0.32%)
May 02, 2005 1.528 1.531 1.521 1.528 39,370 -0.01(-0.45%)
Apr 29, 2005 1.530 1.535 1.530 1.535 3,028 +0.01(+0.58%)
Apr 28, 2005 1.530 1.530 1.526 1.526 14,637 +0.00(+0.19%)
Apr 27, 2005 1.521 1.526 1.521 1.524 5,552 +0.00(+0.00%)
Apr 26, 2005 1.516 1.540 1.516 1.524 49,970 -0.00(-0.13%)
Apr 25, 2005 1.521 1.526 1.512 1.526 38,865 +0.01(+0.85%)
Apr 22, 2005 1.500 1.516 1.495 1.513 42,903 +0.01(+0.79%)
Apr 21, 2005 1.486 1.501 1.486 1.501 6,057 +0.02(+1.47%)
Apr 20, 2005 1.489 1.495 1.479 1.479 55,522 -0.02(-1.13%)
Apr 19, 2005 1.496 1.497 1.496 1.496 6,561 +0.00(+0.00%)
Apr 18, 2005 1.530 1.536 1.490 1.496 64,103 -0.03(-2.27%)
Apr 15, 2005 1.565 1.566 1.530 1.530 40,380 -0.04(-2.83%)
Apr 14, 2005 1.587 1.587 1.575 1.575 5,047 -0.01(-0.62%)
Apr 13, 2005 1.610 1.610 1.585 1.585 59,560 -0.03(-2.14%)
Apr 12, 2005 1.634 1.634 1.620 1.620 8,580 -0.02(-1.15%)
Apr 11, 2005 1.644 1.664 1.634 1.638 74,703 +0.00(+0.12%)
Apr 08, 2005 1.711 1.711 1.631 1.636 63,598 -0.07(-4.34%)
Apr 07, 2005 1.724 1.724 1.709 1.711 9,085 -0.01(-0.69%)
Apr 06, 2005 1.714 1.723 1.714 1.723 15,142 -0.01(-0.63%)
Apr 05, 2005 1.750 1.750 1.729 1.734 43,913 -0.01(-0.85%)
Apr 04, 2005 1.758 1.758 1.748 1.748 68,646 -0.00(-0.17%)
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.