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

Azz Inc (NY: AZZ )

74.80 -0.68 (-0.90%)
Official Closing Price Updated: 7:00 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 (%)
May 30, 2003 1.113 1.119 1.113 1.119 256,414 +0.01(+0.53%)
May 29, 2003 1.110 1.114 1.110 1.113 19,685 +0.00(+0.00%)
May 28, 2003 1.100 1.118 1.100 1.113 42,399 +0.02(+1.44%)
May 27, 2003 1.065 1.098 1.063 1.098 51,484 +0.03(+2.97%)
May 23, 2003 1.066 1.066 1.066 1.066 0 +0.00(+0.00%)
May 22, 2003 1.065 1.066 1.065 1.066 18,675 -0.00(-0.37%)
May 21, 2003 1.071 1.072 1.070 1.070 13,123 -0.00(-0.18%)
May 20, 2003 1.060 1.072 1.060 1.072 26,247 +0.01(+1.12%)
May 19, 2003 1.062 1.069 1.060 1.060 15,647 -0.00(-0.47%)
May 16, 2003 1.060 1.065 1.058 1.065 15,647 -0.00(-0.19%)
May 15, 2003 1.078 1.080 1.066 1.067 49,465 -0.01(-1.01%)
May 14, 2003 1.077 1.080 1.065 1.078 27,256 +0.00(+0.46%)
May 13, 2003 1.065 1.075 1.065 1.073 44,923 +0.01(+0.84%)
May 12, 2003 1.060 1.064 1.060 1.064 18,675 -0.00(-0.09%)
May 09, 2003 1.070 1.070 1.063 1.065 35,837 -0.00(-0.19%)
May 08, 2003 1.062 1.071 1.062 1.067 34,323 +0.01(+0.84%)
May 07, 2003 1.054 1.058 1.054 1.058 6,057 +0.00(+0.38%)
May 06, 2003 1.051 1.054 1.050 1.054 61,075 -0.01(-0.65%)
May 05, 2003 1.030 1.070 1.027 1.061 27,761 +0.03(+3.28%)
May 02, 2003 1.028 1.028 1.024 1.027 17,666 -0.00(-0.29%)
May 01, 2003 1.025 1.032 1.024 1.030 23,723 +0.01(+1.17%)
Apr 30, 2003 1.029 1.029 1.009 1.018 39,370 -0.00(-0.10%)
Apr 29, 2003 0.9807 1.020 0.9787 1.019 52,999 +0.04(+4.04%)
Apr 28, 2003 0.9212 0.9797 0.9163 0.9797 94,893 +0.06(+6.92%)
Apr 25, 2003 0.9044 0.9163 0.9034 0.9163 108,017 +0.01(+1.65%)
Apr 24, 2003 0.9034 0.9034 0.8915 0.9014 26,247 +0.00(+0.00%)
Apr 23, 2003 0.8866 0.9014 0.8866 0.9014 28,266 +0.02(+2.13%)
Apr 22, 2003 0.8668 0.8836 0.8668 0.8826 73,189 +0.01(+1.48%)
Apr 21, 2003 0.8608 0.8757 0.8608 0.8697 125,683 +0.01(+1.15%)
Apr 17, 2003 0.8578 0.8598 0.8222 0.8598 109,026 +0.00(+0.46%)
Apr 16, 2003 0.8687 0.8687 0.8559 0.8559 16,656 -0.01(-1.59%)
Apr 15, 2003 0.8767 0.8767 0.8618 0.8697 27,256 -0.01(-0.90%)
Apr 14, 2003 0.8777 0.8777 0.8717 0.8777 14,133 -0.00(-0.23%)
Apr 11, 2003 0.8767 0.8796 0.8767 0.8796 18,675 +0.01(+1.72%)
Apr 10, 2003 0.8618 0.8668 0.8618 0.8648 61,075 +0.00(+0.00%)
Apr 09, 2003 0.8420 0.8866 0.8410 0.8648 73,189 +0.02(+2.95%)
Apr 08, 2003 0.8321 0.8420 0.8222 0.8400 132,750 +0.01(+0.95%)
Apr 07, 2003 0.8420 0.8420 0.8321 0.8321 65,113 -0.01(-0.94%)
Apr 04, 2003 0.8321 0.8430 0.8321 0.8400 69,151 +0.01(+0.95%)
Apr 03, 2003 0.8361 0.8361 0.8311 0.8321 28,770 -0.00(-0.36%)
Apr 02, 2003 0.8370 0.8370 0.8351 0.8351 14,637 +0.00(+0.12%)
Apr 01, 2003 0.8321 0.8361 0.8321 0.8341 9,590 +0.00(+0.24%)
Mar 31, 2003 0.8370 0.8370 0.8321 0.8321 21,704 -0.01(-1.75%)
Mar 28, 2003 0.8668 0.8697 0.8331 0.8469 43,408 -0.02(-2.29%)
Mar 27, 2003 0.8985 0.8994 0.8668 0.8668 69,151 -0.04(-4.58%)
Mar 26, 2003 0.9292 0.9292 0.9084 0.9084 27,256 -0.02(-2.03%)
Mar 25, 2003 0.9321 0.9321 0.9272 0.9272 9,085 -0.00(-0.53%)
Mar 24, 2003 0.9311 0.9341 0.9302 0.9321 7,066 +0.00(+0.00%)
Mar 21, 2003 0.9193 0.9341 0.9183 0.9321 43,408 +0.02(+1.95%)
Mar 20, 2003 0.9113 0.9163 0.9094 0.9143 2,927,566 -0.00(-0.11%)
Mar 19, 2003 0.9004 0.9153 0.9004 0.9153 16,656 +0.01(+1.65%)
Mar 18, 2003 0.9173 0.9173 0.8915 0.9004 100,950 -0.02(-1.73%)
Mar 17, 2003 0.9252 0.9262 0.9163 0.9163 19,685 -0.01(-0.96%)
Mar 14, 2003 0.9311 0.9311 0.9163 0.9252 24,228 -0.01(-0.95%)
Mar 13, 2003 0.9411 0.9411 0.9262 0.9341 44,418 -0.02(-2.48%)
Mar 12, 2003 0.9708 0.9777 0.9559 0.9579 36,342 -0.01(-1.33%)
Mar 11, 2003 0.9906 0.9906 0.9708 0.9708 26,247 -0.01(-1.01%)
Mar 10, 2003 0.9955 0.9955 0.9807 0.9807 56,027 -0.02(-1.69%)
Mar 07, 2003 1.035 1.035 0.9955 0.9975 16,152 -0.04(-3.64%)
Mar 06, 2003 1.040 1.040 1.030 1.035 18,675 -0.03(-2.61%)
Mar 05, 2003 1.099 1.099 1.060 1.063 28,770 -0.04(-3.33%)
Mar 04, 2003 1.100 1.100 1.100 1.100 3,533 +0.00(+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.