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

Azz Inc (NY: AZZ )

74.86 -0.62 (-0.82%)
Streaming Delayed Price Updated: 2:29 PM EDT, Apr 19, 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 (%)
Apr 30, 2009 12.37 12.84 12.25 12.26 559,084 +0.04(+0.32%)
Apr 29, 2009 11.83 12.46 11.61 12.22 906,725 +0.54(+4.65%)
Apr 28, 2009 11.17 11.87 10.97 11.67 877,533 +0.40(+3.51%)
Apr 27, 2009 11.38 11.47 11.06 11.28 510,262 -0.18(-1.56%)
Apr 24, 2009 11.20 11.74 10.86 11.46 585,770 +0.36(+3.29%)
Apr 23, 2009 11.30 11.40 10.79 11.09 585,571 -0.17(-1.48%)
Apr 22, 2009 10.47 11.69 10.47 11.26 962,187 +0.51(+4.76%)
Apr 21, 2009 10.21 10.92 10.12 10.75 510,469 +0.40(+3.91%)
Apr 20, 2009 10.99 10.99 10.06 10.34 626,014 -0.79(-7.08%)
Apr 17, 2009 11.07 11.31 10.96 11.13 347,169 +0.13(+1.15%)
Apr 16, 2009 10.79 11.17 10.60 11.00 312,732 +0.31(+2.93%)
Apr 15, 2009 10.37 10.75 10.33 10.69 337,225 +0.27(+2.59%)
Apr 14, 2009 10.41 10.84 10.24 10.42 460,854 -0.19(-1.79%)
Apr 13, 2009 10.52 10.73 10.17 10.61 679,548 -0.04(-0.34%)
Apr 09, 2009 10.20 10.69 10.06 10.65 609,496 +0.71(+7.18%)
Apr 08, 2009 9.767 9.945 9.510 9.934 535,651 +0.17(+1.79%)
Apr 07, 2009 9.910 10.10 9.716 9.759 720,264 -0.50(-4.87%)
Apr 06, 2009 10.37 10.43 9.989 10.26 725,839 -0.25(-2.41%)
Apr 03, 2009 10.80 10.81 9.827 10.51 1,302,466 -0.23(-2.10%)
Apr 02, 2009 10.88 11.09 10.60 10.74 1,108,149 +0.18(+1.69%)
Apr 01, 2009 10.23 10.80 9.985 10.56 894,528 +0.10(+0.99%)
Mar 31, 2009 10.60 10.92 10.38 10.46 777,157 +0.02(+0.23%)
Mar 30, 2009 10.84 11.09 10.15 10.43 728,696 -0.84(-7.48%)
Mar 26, 2009 10.92 11.39 10.92 11.28 717,642 +0.34(+3.12%)
Mar 25, 2009 10.63 10.94 10.48 10.94 635,557 +0.44(+4.23%)
Mar 24, 2009 11.37 11.37 10.44 10.49 584,917 -0.43(-3.92%)
Mar 23, 2009 10.31 10.92 10.23 10.92 589,899 +1.07(+10.82%)
Mar 20, 2009 10.08 10.25 9.664 9.854 546,538 -0.25(-2.51%)
Mar 19, 2009 10.13 10.39 9.961 10.11 423,777 +0.18(+1.80%)
Mar 18, 2009 9.141 10.06 8.852 9.930 665,870 +0.71(+7.69%)
Mar 17, 2009 8.487 9.260 8.368 9.220 894,603 +0.60(+6.99%)
Mar 16, 2009 9.086 9.193 8.448 8.618 3,727,769 -0.21(-2.33%)
Mar 13, 2009 8.757 8.860 8.551 8.824 0 +0.15(+1.74%)
Mar 12, 2009 8.127 8.733 7.881 8.674 803,571 +0.59(+7.30%)
Mar 11, 2009 7.699 8.254 7.663 8.083 711,529 +0.42(+5.43%)
Mar 10, 2009 7.017 7.742 6.982 7.667 1,791,918 +0.95(+14.09%)
Mar 09, 2009 6.847 6.942 6.657 6.720 540,835 -0.06(-0.93%)
Mar 06, 2009 6.990 7.152 6.577 6.784 0 -0.13(-1.89%)
Mar 05, 2009 7.334 7.429 6.803 6.914 525,586 -0.63(-8.30%)
Mar 04, 2009 7.211 7.754 7.152 7.540 414,419 +0.36(+5.02%)
Mar 02, 2009 7.830 7.830 7.029 7.180 673,327 -0.84(-10.47%)
Feb 27, 2009 7.794 8.182 7.742 8.020 0 +0.10(+1.20%)
Feb 26, 2009 8.020 8.083 7.845 7.925 516,899 +0.08(+0.96%)
Feb 25, 2009 8.194 8.440 7.731 7.849 449,078 -0.45(-5.44%)
Feb 24, 2009 7.921 8.444 7.830 8.301 468,592 +0.49(+6.29%)
Feb 23, 2009 8.471 8.559 7.691 7.810 513,285 -0.55(-6.54%)
Feb 20, 2009 8.353 8.554 8.154 8.357 520,233 -0.20(-2.32%)
Feb 19, 2009 8.713 8.947 8.483 8.555 393,003 -0.06(-0.64%)
Feb 18, 2009 8.808 8.991 8.464 8.610 336,644 -0.11(-1.23%)
Feb 17, 2009 8.951 8.951 8.420 8.717 479,850 -0.48(-5.21%)
Feb 13, 2009 9.169 9.347 9.086 9.197 382,153 +0.03(+0.30%)
Feb 12, 2009 8.923 9.189 8.658 9.169 338,633 +0.10(+1.05%)
Feb 11, 2009 9.248 9.446 8.895 9.074 288,786 -0.14(-1.55%)
Feb 10, 2009 9.581 9.858 9.062 9.216 461,588 -0.41(-4.28%)
Feb 09, 2009 9.470 9.842 9.387 9.628 259,854 +0.09(+0.91%)
Feb 06, 2009 9.030 9.632 8.943 9.541 343,900 +0.41(+4.51%)
Feb 05, 2009 9.058 9.304 8.697 9.129 357,021 +0.17(+1.90%)
Feb 04, 2009 8.792 9.188 8.693 8.959 381,666 +0.12(+1.39%)
Feb 03, 2009 8.757 8.935 8.503 8.836 402,944 +0.01(+0.09%)
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.