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

Azz Inc (NY: AZZ )

81.88 -0.77 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 30, 2004 1.605 1.610 1.582 1.610 24,981 +0.01(+0.38%)
Jul 29, 2004 1.597 1.608 1.592 1.604 13,225 +0.02(+1.03%)
Jul 28, 2004 1.587 1.587 1.587 1.587 5,388 -0.02(-1.27%)
Jul 27, 2004 1.597 1.608 1.597 1.608 4,898 +0.02(+1.29%)
Jul 26, 2004 1.587 1.587 1.587 1.587 489 -0.01(-0.32%)
Jul 23, 2004 1.592 1.592 1.592 1.592 18,613 +0.00(+0.13%)
Jul 22, 2004 1.582 1.590 1.572 1.590 9,306 -0.00(-0.06%)
Jul 21, 2004 1.591 1.591 1.591 1.591 0 +0.00(+0.00%)
Jul 20, 2004 1.592 1.592 1.584 1.591 9,796 -0.01(-0.38%)
Jul 19, 2004 1.597 1.597 1.597 1.597 0 +0.00(+0.00%)
Jul 16, 2004 1.596 1.597 1.596 1.597 1,469 +0.01(+0.64%)
Jul 15, 2004 1.587 1.587 1.587 1.587 0 +0.00(+0.00%)
Jul 14, 2004 1.608 1.608 1.587 1.587 9,796 -0.02(-0.96%)
Jul 13, 2004 1.603 1.603 1.603 1.603 979 -0.01(-0.51%)
Jul 12, 2004 1.597 1.611 1.592 1.611 27,430 +0.00(+0.19%)
Jul 09, 2004 1.608 1.608 1.608 1.608 0 +0.00(+0.00%)
Jul 08, 2004 1.609 1.609 1.608 1.608 1,469 +0.01(+0.32%)
Jul 07, 2004 1.613 1.613 1.603 1.603 8,327 -0.02(-1.26%)
Jul 06, 2004 1.618 1.623 1.618 1.623 8,817 +0.00(+0.00%)
Jul 02, 2004 1.623 1.628 1.618 1.623 11,756 +0.02(+1.27%)
Jul 01, 2004 1.552 1.603 1.552 1.603 27,920 +0.05(+3.29%)
Jun 30, 2004 1.552 1.552 1.552 1.552 7,347 +0.02(+1.33%)
Jun 29, 2004 1.536 1.536 1.531 1.531 16,654 -0.03(-1.64%)
Jun 28, 2004 1.572 1.572 1.557 1.557 2,449 +0.00(+0.00%)
Jun 25, 2004 1.577 1.577 1.531 1.557 70,046 -0.02(-0.97%)
Jun 24, 2004 1.567 1.582 1.541 1.572 31,839 +0.02(+1.32%)
Jun 23, 2004 1.554 1.554 1.552 1.552 6,857 -0.01(-0.65%)
Jun 22, 2004 1.541 1.562 1.536 1.562 30,369 +0.02(+1.32%)
Jun 21, 2004 1.541 1.541 1.541 1.541 2,449 -0.01(-0.66%)
Jun 18, 2004 1.552 1.552 1.552 1.552 489 +0.00(+0.00%)
Jun 17, 2004 1.554 1.554 1.552 1.552 1,469 +0.01(+0.33%)
Jun 16, 2004 1.546 1.546 1.538 1.546 3,918 -0.01(-0.33%)
Jun 15, 2004 1.532 1.552 1.532 1.552 11,266 +0.02(+1.33%)
Jun 14, 2004 1.531 1.531 1.531 1.531 23,022 -0.00(-0.13%)
Jun 10, 2004 1.533 1.536 1.533 1.533 8,327 -0.00(-0.20%)
Jun 09, 2004 1.531 1.546 1.531 1.536 9,796 +0.01(+0.33%)
Jun 08, 2004 1.526 1.531 1.526 1.531 3,918 +0.00(+0.00%)
Jun 07, 2004 1.532 1.532 1.531 1.531 3,918 +0.00(+0.00%)
Jun 04, 2004 1.531 1.531 1.531 1.531 2,449 +0.00(+0.00%)
Jun 03, 2004 1.531 1.532 1.531 1.531 26,940 +0.02(+1.35%)
Jun 02, 2004 1.511 1.511 1.511 1.511 0 +0.00(+0.00%)
Jun 01, 2004 1.511 1.511 1.511 1.511 489 -0.01(-0.67%)
May 28, 2004 1.505 1.526 1.505 1.521 7,837 +0.01(+0.68%)
May 27, 2004 1.460 1.511 1.460 1.511 19,103 +0.04(+2.78%)
May 26, 2004 1.506 1.506 1.470 1.470 5,878 -0.05(-3.03%)
May 25, 2004 1.516 1.516 1.516 1.516 5,388 -0.02(-1.00%)
May 24, 2004 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
May 21, 2004 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
May 20, 2004 1.501 1.546 1.501 1.531 15,674 +0.03(+1.69%)
May 19, 2004 1.470 1.506 1.470 1.506 9,306 +0.05(+3.51%)
May 18, 2004 1.455 1.455 1.455 1.455 4,898 -0.02(-1.04%)
May 17, 2004 1.552 1.552 1.444 1.470 124,418 -0.09(-5.70%)
May 14, 2004 1.633 1.633 1.546 1.559 52,902 -0.08(-5.16%)
May 13, 2004 1.638 1.643 1.638 1.643 19,593 -0.01(-0.31%)
May 12, 2004 1.649 1.649 1.649 1.649 0 +0.00(+0.00%)
May 11, 2004 1.643 1.664 1.643 1.649 72,495 -0.01(-0.86%)
May 10, 2004 1.603 1.663 1.592 1.663 38,207 +0.08(+4.76%)
May 07, 2004 1.592 1.597 1.587 1.587 155,767 -0.01(-0.38%)
May 06, 2004 1.582 1.593 1.582 1.593 62,209 -0.01(-0.32%)
May 05, 2004 1.603 1.603 1.592 1.599 28,410 -0.02(-1.51%)
May 04, 2004 1.613 1.623 1.613 1.623 979 -0.01(-0.62%)
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.