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

Azz Inc (NY: AZZ )

71.49 -1.75 (-2.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2005 1.600 1.629 1.600 1.605 77,731 -0.01(-0.37%)
Feb 25, 2005 1.573 1.613 1.573 1.611 34,323 +0.04(+2.59%)
Feb 24, 2005 1.593 1.595 1.570 1.570 100,950 -0.03(-2.04%)
Feb 23, 2005 1.595 1.625 1.575 1.603 48,961 +0.02(+1.44%)
Feb 22, 2005 1.576 1.590 1.576 1.580 4,542 +0.00(+0.25%)
Feb 18, 2005 1.584 1.585 1.576 1.576 26,247 -0.01(-0.56%)
Feb 17, 2005 1.590 1.600 1.585 1.585 20,190 -0.01(-0.74%)
Feb 16, 2005 1.588 1.597 1.588 1.597 5,047 -0.00(-0.06%)
Feb 15, 2005 1.599 1.600 1.595 1.598 3,028 -0.00(-0.12%)
Feb 14, 2005 1.595 1.600 1.595 1.600 4,542 +0.01(+0.75%)
Feb 11, 2005 1.585 1.595 1.585 1.588 7,571 +0.00(+0.00%)
Feb 10, 2005 1.595 1.595 1.588 1.588 1,514 -0.01(-0.43%)
Feb 09, 2005 1.599 1.599 1.575 1.595 13,628 -0.00(-0.25%)
Feb 08, 2005 1.600 1.600 1.599 1.599 2,523 +0.01(+0.56%)
Feb 07, 2005 1.600 1.605 1.584 1.590 88,331 +0.00(+0.25%)
Feb 04, 2005 1.600 1.600 1.586 1.586 6,057 -0.01(-0.56%)
Feb 03, 2005 1.607 1.607 1.585 1.595 9,085 -0.01(-0.68%)
Feb 02, 2005 1.601 1.608 1.601 1.606 35,332 +0.00(+0.06%)
Feb 01, 2005 1.608 1.608 1.595 1.605 2,019 -0.00(-0.18%)
Jan 31, 2005 1.598 1.643 1.585 1.608 116,597 +0.02(+1.56%)
Jan 28, 2005 1.572 1.584 1.557 1.583 26,751 +0.02(+1.14%)
Jan 27, 2005 1.575 1.575 1.565 1.565 98,931 -0.01(-0.63%)
Jan 26, 2005 1.600 1.600 1.575 1.575 257,928 -0.02(-1.55%)
Jan 25, 2005 1.600 1.600 1.599 1.600 4,542 +0.01(+0.62%)
Jan 24, 2005 1.595 1.595 1.590 1.590 1,514 -0.02(-1.23%)
Jan 21, 2005 1.610 1.620 1.609 1.610 38,361 +0.01(+0.62%)
Jan 20, 2005 1.595 1.600 1.595 1.600 6,561 +0.00(+0.31%)
Jan 19, 2005 1.610 1.610 1.595 1.595 9,590 +0.01(+0.63%)
Jan 18, 2005 1.590 1.590 1.585 1.585 11,104 -0.01(-0.93%)
Jan 14, 2005 1.595 1.600 1.585 1.600 9,085 -0.01(-0.62%)
Jan 13, 2005 1.577 1.610 1.576 1.610 10,095 +0.02(+1.56%)
Jan 12, 2005 1.575 1.585 1.565 1.585 53,503 +0.02(+1.52%)
Jan 11, 2005 1.562 1.562 1.561 1.561 4,038 -0.01(-0.57%)
Jan 10, 2005 1.561 1.570 1.561 1.570 4,542 +0.00(+0.00%)
Jan 07, 2005 1.581 1.581 1.565 1.570 49,465 -0.02(-1.25%)
Jan 06, 2005 1.560 1.600 1.560 1.590 66,122 +0.03(+1.90%)
Jan 05, 2005 1.556 1.560 1.550 1.560 8,580 -0.01(-0.63%)
Jan 04, 2005 1.600 1.600 1.560 1.570 82,274 -0.03(-1.77%)
Jan 03, 2005 1.595 1.610 1.586 1.598 128,207 -0.01(-0.71%)
Dec 31, 2004 1.591 1.610 1.590 1.610 5,047 +0.02(+1.56%)
Dec 30, 2004 1.565 1.585 1.565 1.585 14,133 -0.00(-0.31%)
Dec 29, 2004 1.550 1.590 1.545 1.590 18,675 +0.03(+1.65%)
Dec 28, 2004 1.564 1.568 1.555 1.564 2,523 +0.00(+0.32%)
Dec 27, 2004 1.560 1.560 1.558 1.559 6,561 -0.01(-0.38%)
Dec 23, 2004 1.530 1.565 1.530 1.565 8,580 +0.03(+2.27%)
Dec 22, 2004 1.511 1.534 1.506 1.530 29,275 +0.01(+0.98%)
Dec 21, 2004 1.512 1.530 1.506 1.516 19,685 +0.00(+0.00%)
Dec 20, 2004 1.526 1.526 1.506 1.516 16,152 -0.02(-1.35%)
Dec 17, 2004 1.527 1.550 1.527 1.536 13,628 +0.00(+0.13%)
Dec 16, 2004 1.511 1.534 1.511 1.534 15,647 +0.02(+1.51%)
Dec 15, 2004 1.512 1.512 1.512 1.512 1,009 +0.00(+0.26%)
Dec 14, 2004 1.513 1.521 1.508 1.508 14,133 -0.01(-0.85%)
Dec 13, 2004 1.521 1.521 1.521 1.521 1,009 +0.01(+0.66%)
Dec 10, 2004 1.511 1.511 1.511 1.511 504 +0.00(+0.00%)
Dec 09, 2004 1.526 1.526 1.511 1.511 5,047 -0.03(-2.24%)
Dec 08, 2004 1.545 1.580 1.545 1.545 24,732 +0.01(+0.65%)
Dec 07, 2004 1.526 1.535 1.525 1.535 47,951 +0.01(+0.65%)
Dec 06, 2004 1.516 1.526 1.516 1.526 18,675 +0.00(+0.06%)
Dec 03, 2004 1.526 1.526 1.525 1.525 6,561 +0.00(+0.20%)
Dec 02, 2004 1.511 1.522 1.511 1.522 7,066 +0.01(+0.72%)
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.