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

Azz Inc (NY: AZZ )

82.65 +2.55 (+3.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 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 31, 2007 13.98 14.14 13.64 13.86 508,693 +0.19(+1.37%)
May 30, 2007 13.02 13.71 12.92 13.67 723,791 +0.81(+6.32%)
May 29, 2007 12.96 13.26 12.82 12.86 338,659 -0.10(-0.79%)
May 25, 2007 12.94 12.96 12.78 12.96 234,875 +0.22(+1.70%)
May 24, 2007 12.90 13.18 12.53 12.75 587,517 +0.15(+1.17%)
May 23, 2007 12.39 13.60 12.38 12.60 1,054,124 +0.36(+2.97%)
May 22, 2007 12.01 12.24 11.74 12.24 760,713 +1.01(+8.98%)
May 21, 2007 10.55 11.26 10.45 11.23 419,171 +0.76(+7.30%)
May 18, 2007 10.77 10.94 10.33 10.46 513,836 -0.30(-2.81%)
May 17, 2007 10.90 11.06 10.74 10.77 198,000 -0.13(-1.24%)
May 16, 2007 11.01 11.23 10.74 10.90 428,605 -0.17(-1.55%)
May 15, 2007 11.74 11.69 10.85 11.07 502,014 -0.48(-4.17%)
May 14, 2007 11.98 12.13 11.53 11.55 321,490 -0.21(-1.77%)
May 11, 2007 11.58 12.00 11.15 11.76 194,949 +0.13(+1.12%)
May 10, 2007 11.84 11.84 11.40 11.63 228,018 -0.21(-1.79%)
May 09, 2007 11.42 12.05 11.42 11.84 426,401 +0.35(+3.05%)
May 08, 2007 12.25 12.25 11.31 11.49 1,003,426 -0.63(-5.22%)
May 07, 2007 13.07 12.45 11.99 12.13 497,209 +6.18(+103.95%)
May 04, 2007 6.022 6.043 5.931 5.946 317,902 -0.02(-0.39%)
May 03, 2007 5.920 5.989 5.883 5.969 452,117 +0.13(+2.31%)
May 02, 2007 5.706 5.918 5.706 5.835 358,558 +0.15(+2.69%)
May 01, 2007 5.874 5.918 5.412 5.682 574,086 -0.15(-2.52%)
Apr 30, 2007 5.737 5.931 5.680 5.829 380,356 +0.15(+2.62%)
Apr 27, 2007 5.755 5.779 5.672 5.679 195,444 -0.08(-1.31%)
Apr 26, 2007 5.680 5.801 5.635 5.755 261,081 +0.05(+0.86%)
Apr 25, 2007 5.584 5.793 5.584 5.706 543,226 +0.11(+2.04%)
Apr 24, 2007 5.749 5.812 5.573 5.592 365,906 -0.13(-2.35%)
Apr 23, 2007 5.573 5.807 5.573 5.726 385,989 +0.15(+2.75%)
Apr 20, 2007 5.563 5.597 5.537 5.573 180,259 +0.08(+1.43%)
Apr 19, 2007 5.410 5.588 5.382 5.495 529,021 +0.08(+1.57%)
Apr 18, 2007 5.450 5.490 5.362 5.410 480,527 -0.02(-0.43%)
Apr 17, 2007 5.512 5.554 5.424 5.433 254,714 -0.02(-0.32%)
Apr 16, 2007 5.381 5.512 5.381 5.451 442,320 +0.22(+4.17%)
Apr 13, 2007 5.257 5.282 5.155 5.232 433,013 -0.01(-0.23%)
Apr 12, 2007 5.104 5.308 5.077 5.245 648,051 +0.13(+2.45%)
Apr 11, 2007 5.104 5.145 5.022 5.119 481,507 +0.14(+2.85%)
Apr 10, 2007 5.124 5.257 4.972 4.977 1,508,690 +0.08(+1.69%)
Apr 09, 2007 4.961 5.002 4.818 4.895 695,565 +0.12(+2.46%)
Apr 05, 2007 4.909 5.049 4.777 4.777 526,572 -0.14(-2.80%)
Apr 04, 2007 4.695 4.936 4.675 4.915 439,381 +0.23(+4.95%)
Apr 03, 2007 4.620 4.727 4.578 4.683 342,394 +0.10(+2.27%)
Apr 02, 2007 4.287 4.581 4.286 4.579 341,414 +0.29(+6.81%)
Mar 30, 2007 4.197 4.405 4.154 4.287 463,383 +0.08(+1.82%)
Mar 29, 2007 4.185 4.302 4.185 4.211 67,107 +0.04(+0.90%)
Mar 28, 2007 4.201 4.236 4.155 4.173 139,113 -0.02(-0.56%)
Mar 27, 2007 4.226 4.286 4.176 4.196 71,515 -0.04(-0.94%)
Mar 26, 2007 4.022 4.275 4.022 4.236 98,946 +0.19(+4.75%)
Mar 23, 2007 4.080 4.088 3.981 4.044 83,761 -0.03(-0.80%)
Mar 22, 2007 4.161 4.181 4.068 4.077 66,617 -0.06(-1.53%)
Mar 21, 2007 4.134 4.161 4.103 4.140 68,576 +0.03(+0.77%)
Mar 20, 2007 4.106 4.134 4.077 4.109 47,024 +0.00(+0.05%)
Mar 19, 2007 4.083 4.173 4.057 4.106 165,074 +0.11(+2.76%)
Mar 16, 2007 4.038 4.056 3.930 3.996 67,597 -0.03(-0.81%)
Mar 15, 2007 3.963 4.103 3.963 4.029 98,456 +0.09(+2.20%)
Mar 14, 2007 3.976 4.031 3.785 3.942 174,381 +0.04(+0.99%)
Mar 13, 2007 4.002 4.040 3.901 3.903 58,290 -0.10(-2.47%)
Mar 12, 2007 3.871 4.008 3.741 4.002 177,320 +0.07(+1.71%)
Mar 09, 2007 3.981 4.022 3.934 3.935 87,190 -0.01(-0.13%)
Mar 08, 2007 4.032 4.051 3.919 3.940 119,029 -0.05(-1.15%)
Mar 07, 2007 3.976 4.061 3.928 3.986 73,965 +0.01(+0.21%)
Mar 06, 2007 3.878 4.061 3.878 3.978 147,440 +0.11(+2.84%)
Mar 05, 2007 3.986 4.007 3.575 3.868 343,863 -0.22(-5.29%)
Mar 02, 2007 4.091 4.126 4.060 4.084 91,109 -0.03(-0.79%)
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.