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

Azz Inc (NY: AZZ )

82.93 +6.43 (+8.41%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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, 2006 2.650 2.724 2.556 2.596 553,209 +0.17(+6.98%)
Jun 29, 2006 2.288 2.427 2.288 2.427 116,597 +0.15(+6.52%)
Jun 28, 2006 2.303 2.311 2.229 2.278 48,456 -0.03(-1.29%)
Jun 27, 2006 2.353 2.353 2.289 2.308 61,075 -0.06(-2.35%)
Jun 26, 2006 2.381 2.381 2.337 2.364 148,902 -0.02(-0.79%)
Jun 23, 2006 2.363 2.471 2.363 2.382 194,329 +0.02(+1.05%)
Jun 22, 2006 2.358 2.358 2.352 2.358 46,437 -0.01(-0.33%)
Jun 21, 2006 2.268 2.372 2.268 2.366 114,074 +0.10(+4.51%)
Jun 20, 2006 2.278 2.278 2.263 2.263 50,475 -0.01(-0.44%)
Jun 19, 2006 2.249 2.288 2.246 2.273 38,361 +0.02(+1.01%)
Jun 16, 2006 2.146 2.286 2.145 2.251 147,387 +0.10(+4.85%)
Jun 15, 2006 2.140 2.165 2.130 2.147 91,360 +0.01(+0.32%)
Jun 14, 2006 2.115 2.183 2.114 2.140 219,567 +0.02(+1.08%)
Jun 13, 2006 2.174 2.174 2.113 2.117 220,577 -0.07(-3.30%)
Jun 12, 2006 2.244 2.244 2.189 2.189 103,979 -0.05(-2.21%)
Jun 09, 2006 2.268 2.268 2.238 2.239 63,094 -0.03(-1.31%)
Jun 08, 2006 2.264 2.276 2.261 2.268 41,894 +0.00(+0.00%)
Jun 07, 2006 2.278 2.282 2.260 2.268 77,227 -0.01(-0.61%)
Jun 06, 2006 2.269 2.282 2.268 2.282 12,618 +0.01(+0.61%)
Jun 05, 2006 2.278 2.287 2.259 2.268 67,132 -0.01(-0.43%)
Jun 02, 2006 2.268 2.284 2.262 2.278 84,798 -0.00(-0.09%)
Jun 01, 2006 2.249 2.304 2.245 2.280 73,189 +0.04(+1.63%)
May 31, 2006 2.214 2.249 2.214 2.244 29,780 +0.02(+0.89%)
May 30, 2006 2.174 2.249 2.174 2.224 72,684 +0.05(+2.46%)
May 26, 2006 2.174 2.174 2.160 2.170 5,552 -0.01(-0.27%)
May 25, 2006 2.189 2.189 2.164 2.176 29,780 -0.02(-1.04%)
May 24, 2006 2.222 2.222 2.199 2.199 12,618 -0.03(-1.33%)
May 23, 2006 2.229 2.238 2.229 2.229 6,057 -0.01(-0.31%)
May 22, 2006 2.254 2.263 2.231 2.236 11,609 -0.01(-0.53%)
May 19, 2006 2.268 2.268 2.248 2.248 13,628 -0.03(-1.35%)
May 18, 2006 2.229 2.311 2.223 2.278 57,541 +0.05(+2.18%)
May 17, 2006 2.233 2.236 2.230 2.230 2,523 -0.01(-0.27%)
May 16, 2006 2.249 2.249 2.228 2.236 16,152 -0.03(-1.18%)
May 15, 2006 2.306 2.306 2.252 2.262 27,761 -0.04(-1.81%)
May 12, 2006 2.353 2.353 2.296 2.304 38,361 -0.05(-2.27%)
May 11, 2006 2.377 2.377 2.358 2.358 60,570 -0.02(-0.92%)
May 10, 2006 2.407 2.407 2.379 2.379 7,571 -0.02(-0.95%)
May 09, 2006 2.387 2.402 2.368 2.402 72,684 +0.01(+0.37%)
May 08, 2006 2.410 2.418 2.393 2.393 50,980 -0.02(-0.66%)
May 05, 2006 2.392 2.422 2.391 2.409 43,408 +0.02(+0.87%)
May 04, 2006 2.336 2.392 2.336 2.388 58,551 +0.05(+2.29%)
May 03, 2006 2.330 2.338 2.316 2.335 51,989 +0.00(+0.21%)
May 02, 2006 2.295 2.332 2.283 2.330 90,350 +0.03(+1.47%)
May 01, 2006 2.304 2.308 2.250 2.296 271,052 -0.08(-3.42%)
Apr 28, 2006 2.403 2.403 2.372 2.377 40,380 -0.04(-1.56%)
Apr 27, 2006 2.402 2.417 2.402 2.415 12,114 +0.01(+0.25%)
Apr 26, 2006 2.401 2.412 2.392 2.409 71,170 +0.01(+0.33%)
Apr 25, 2006 2.417 2.419 2.387 2.401 43,913 -0.00(-0.04%)
Apr 24, 2006 2.402 2.432 2.389 2.402 311,937 +0.00(+0.17%)
Apr 21, 2006 2.298 2.398 2.291 2.398 406,830 +0.11(+4.62%)
Apr 20, 2006 2.268 2.293 2.268 2.292 71,170 +0.01(+0.61%)
Apr 19, 2006 2.318 2.318 2.229 2.278 102,464 -0.05(-2.09%)
Apr 18, 2006 2.391 2.408 2.309 2.327 140,826 -0.09(-3.69%)
Apr 17, 2006 2.420 2.425 2.402 2.416 84,293 -0.00(-0.20%)
Apr 13, 2006 2.431 2.433 2.412 2.421 76,217 -0.01(-0.41%)
Apr 12, 2006 2.442 2.447 2.417 2.431 96,912 -0.01(-0.45%)
Apr 11, 2006 2.465 2.482 2.442 2.442 137,292 -0.01(-0.60%)
Apr 10, 2006 2.472 2.491 2.457 2.457 307,394 +0.04(+1.64%)
Apr 07, 2006 2.511 2.576 2.417 2.417 411,878 -0.04(-1.61%)
Apr 06, 2006 2.417 2.460 2.397 2.457 112,559 +0.05(+1.89%)
Apr 05, 2006 2.357 2.417 2.340 2.411 82,779 +0.06(+2.48%)
Apr 04, 2006 2.427 2.427 2.353 2.353 76,722 -0.08(-3.46%)
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.