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

Azz Inc (NY: AZZ )

82.29 +0.25 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 29, 2004 1.378 1.378 1.378 1.378 0 +0.00(+0.00%)
Oct 28, 2004 1.378 1.378 1.378 1.378 0 +0.00(+0.00%)
Oct 27, 2004 1.388 1.388 1.378 1.378 22,042 -0.02(-1.46%)
Oct 26, 2004 1.408 1.414 1.398 1.398 3,918 +0.00(+0.00%)
Oct 25, 2004 1.409 1.409 1.398 1.398 4,408 -0.02(-1.44%)
Oct 22, 2004 1.409 1.419 1.409 1.419 979 +0.01(+0.58%)
Oct 21, 2004 1.411 1.411 1.411 1.411 489 +0.01(+1.02%)
Oct 20, 2004 1.398 1.398 1.388 1.396 2,449 -0.01(-0.87%)
Oct 19, 2004 1.409 1.409 1.409 1.409 0 +0.00(+0.00%)
Oct 18, 2004 1.393 1.414 1.393 1.409 10,286 +0.03(+1.85%)
Oct 15, 2004 1.383 1.383 1.383 1.383 0 +0.00(+0.00%)
Oct 14, 2004 1.378 1.388 1.378 1.383 2,939 +0.02(+1.12%)
Oct 13, 2004 1.363 1.371 1.361 1.368 14,695 +0.00(+0.00%)
Oct 12, 2004 1.368 1.368 1.368 1.368 0 +0.00(+0.00%)
Oct 11, 2004 1.368 1.368 1.368 1.368 0 +0.00(+0.00%)
Oct 08, 2004 1.368 1.368 1.358 1.368 5,388 -0.01(-0.74%)
Oct 07, 2004 1.408 1.408 1.378 1.378 9,306 -0.03(-2.17%)
Oct 06, 2004 1.398 1.409 1.398 1.409 1,469 +0.01(+0.73%)
Oct 05, 2004 1.398 1.398 1.398 1.398 0 +0.00(+0.00%)
Oct 04, 2004 1.398 1.398 1.398 1.398 979 +0.00(+0.00%)
Oct 01, 2004 1.393 1.398 1.393 1.398 3,918 -0.00(-0.07%)
Sep 30, 2004 1.405 1.405 1.399 1.399 11,266 -0.01(-1.01%)
Sep 29, 2004 1.415 1.424 1.414 1.414 8,817 -0.01(-0.72%)
Sep 28, 2004 1.429 1.429 1.424 1.424 3,428 -0.01(-0.89%)
Sep 27, 2004 1.436 1.452 1.436 1.437 61,229 +0.00(+0.04%)
Sep 24, 2004 1.506 1.507 1.436 1.436 24,491 -0.06(-3.96%)
Sep 23, 2004 1.531 1.613 1.475 1.495 106,294 -0.03(-1.68%)
Sep 22, 2004 1.484 1.521 1.484 1.521 26,940 +0.04(+2.76%)
Sep 21, 2004 1.480 1.490 1.475 1.480 16,654 +0.02(+1.40%)
Sep 20, 2004 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Sep 17, 2004 1.445 1.465 1.444 1.460 5,388 +0.01(+0.35%)
Sep 16, 2004 1.436 1.455 1.436 1.455 1,959 +0.01(+0.92%)
Sep 15, 2004 1.404 1.441 1.404 1.441 42,615 +0.02(+1.22%)
Sep 14, 2004 1.424 1.424 1.424 1.424 0 +0.00(+0.00%)
Sep 13, 2004 1.409 1.424 1.409 1.424 2,939 +0.01(+0.87%)
Sep 10, 2004 1.419 1.419 1.404 1.412 9,796 -0.02(-1.21%)
Sep 09, 2004 1.444 1.444 1.429 1.429 2,939 -0.00(-0.29%)
Sep 08, 2004 1.429 1.433 1.404 1.433 595,638 +0.00(+0.29%)
Sep 07, 2004 1.449 1.449 1.429 1.429 4,898 -0.02(-1.48%)
Sep 03, 2004 1.453 1.455 1.450 1.450 28,900 -0.00(-0.28%)
Sep 02, 2004 1.455 1.460 1.455 1.455 2,449 +0.00(+0.00%)
Sep 01, 2004 1.455 1.455 1.455 1.455 489 +0.00(+0.00%)
Aug 31, 2004 1.482 1.482 1.455 1.455 10,776 -0.02(-1.18%)
Aug 30, 2004 1.506 1.511 1.472 1.472 14,205 -0.02(-1.23%)
Aug 27, 2004 1.490 1.490 1.490 1.490 1,959 +0.00(+0.00%)
Aug 26, 2004 1.485 1.490 1.485 1.490 2,449 +0.01(+0.69%)
Aug 25, 2004 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Aug 24, 2004 1.488 1.488 1.475 1.480 33,798 -0.01(-0.48%)
Aug 23, 2004 1.460 1.487 1.460 1.487 28,900 +0.02(+1.46%)
Aug 20, 2004 1.490 1.490 1.455 1.466 34,778 -0.03(-2.31%)
Aug 19, 2004 1.501 1.506 1.501 1.501 24,981 -0.01(-0.34%)
Aug 18, 2004 1.504 1.506 1.504 1.506 24,491 +0.00(+0.20%)
Aug 17, 2004 1.501 1.503 1.501 1.503 3,428 -0.01(-0.54%)
Aug 16, 2004 1.553 1.553 1.511 1.511 10,776 -0.05(-3.27%)
Aug 13, 2004 1.577 1.577 1.562 1.562 5,388 -0.02(-0.97%)
Aug 12, 2004 1.577 1.577 1.577 1.577 489 -0.00(-0.06%)
Aug 11, 2004 1.578 1.578 1.578 1.578 0 +0.00(+0.00%)
Aug 10, 2004 1.580 1.582 1.577 1.578 37,717 -0.00(-0.13%)
Aug 09, 2004 1.572 1.580 1.572 1.580 979 +0.00(+0.19%)
Aug 06, 2004 1.577 1.577 1.577 1.577 979 -0.01(-0.32%)
Aug 05, 2004 1.588 1.588 1.582 1.582 1,469 -0.02(-0.96%)
Aug 04, 2004 1.608 1.608 1.597 1.597 3,428 -0.00(-0.25%)
Aug 03, 2004 1.604 1.604 1.597 1.602 33,798 -0.00(-0.25%)
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.