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 (%)
Mar 31, 2006 2.487 2.523 2.478 2.511 99,926 +0.02(+0.99%)
Mar 30, 2006 2.368 2.516 2.368 2.487 125,397 +0.12(+5.00%)
Mar 29, 2006 2.358 2.373 2.357 2.368 100,416 +0.02(+0.91%)
Mar 28, 2006 2.372 2.376 2.322 2.347 67,107 -0.02(-0.78%)
Mar 27, 2006 2.302 2.365 2.302 2.365 40,656 +0.07(+2.93%)
Mar 24, 2006 2.289 2.301 2.276 2.298 17,144 +0.02(+0.81%)
Mar 23, 2006 2.215 2.292 2.215 2.279 194,464 +0.05(+2.15%)
Mar 22, 2006 2.221 2.235 2.221 2.231 37,227 +0.01(+0.51%)
Mar 21, 2006 2.240 2.240 2.216 2.220 63,678 -0.01(-0.41%)
Mar 20, 2006 2.235 2.235 2.219 2.229 45,064 -0.01(-0.50%)
Mar 17, 2006 2.213 2.241 2.205 2.241 14,695 +0.03(+1.25%)
Mar 16, 2006 2.241 2.246 2.213 2.213 42,125 -0.02(-1.00%)
Mar 15, 2006 2.241 2.243 2.228 2.235 12,245 -0.00(-0.09%)
Mar 14, 2006 2.241 2.244 2.235 2.237 8,327 -0.02(-0.72%)
Mar 13, 2006 2.226 2.256 2.226 2.254 28,410 +0.03(+1.38%)
Mar 10, 2006 2.190 2.223 2.187 2.223 28,410 +0.04(+1.92%)
Mar 09, 2006 2.246 2.246 2.152 2.181 100,905 -0.07(-2.91%)
Mar 08, 2006 2.312 2.359 2.225 2.247 126,867 -0.06(-2.61%)
Mar 07, 2006 2.251 2.317 2.251 2.307 49,473 +0.09(+4.15%)
Mar 06, 2006 2.195 2.227 2.178 2.215 27,920 +0.03(+1.17%)
Mar 03, 2006 2.194 2.194 2.180 2.190 13,225 -0.02(-0.74%)
Mar 02, 2006 2.256 2.281 2.184 2.206 85,231 -0.04(-1.77%)
Mar 01, 2006 2.326 2.326 2.230 2.246 89,639 -0.08(-3.47%)
Feb 28, 2006 2.264 2.342 2.269 2.326 74,944 +0.06(+2.75%)
Feb 27, 2006 2.271 2.276 2.246 2.264 49,963 -0.01(-0.54%)
Feb 24, 2006 2.277 2.307 2.273 2.276 64,658 -0.03(-1.33%)
Feb 23, 2006 2.292 2.307 2.292 2.307 15,674 -0.01(-0.27%)
Feb 22, 2006 2.338 2.338 2.299 2.313 24,981 -0.03(-1.22%)
Feb 21, 2006 2.339 2.363 2.338 2.342 22,532 +0.00(+0.00%)
Feb 17, 2006 2.353 2.353 2.327 2.342 10,776 -0.01(-0.52%)
Feb 16, 2006 2.392 2.392 2.343 2.354 292,921 -0.05(-1.96%)
Feb 15, 2006 2.401 2.401 2.401 2.401 1,469 +0.00(+0.00%)
Feb 14, 2006 2.409 2.419 2.373 2.401 28,900 -0.02(-0.84%)
Feb 13, 2006 2.434 2.434 2.411 2.421 32,329 -0.03(-1.08%)
Feb 10, 2006 2.475 2.475 2.448 2.448 16,164 -0.03(-1.11%)
Feb 09, 2006 2.475 2.476 2.455 2.475 16,164 -0.00(-0.04%)
Feb 08, 2006 2.501 2.501 2.470 2.476 13,225 -0.01(-0.37%)
Feb 07, 2006 2.511 2.518 2.475 2.486 66,617 -0.03(-1.14%)
Feb 06, 2006 2.475 2.536 2.468 2.514 91,599 +0.06(+2.50%)
Feb 03, 2006 2.480 2.491 2.447 2.453 78,863 -0.02(-0.91%)
Feb 02, 2006 2.520 2.520 2.470 2.475 51,922 -0.03(-1.38%)
Feb 01, 2006 2.496 2.521 2.481 2.510 164,094 -0.00(-0.12%)
Jan 31, 2006 2.487 2.517 2.478 2.513 58,780 +0.03(+1.32%)
Jan 30, 2006 2.430 2.502 2.430 2.480 157,236 +0.05(+2.06%)
Jan 27, 2006 2.317 2.440 2.317 2.430 68,087 +0.11(+4.61%)
Jan 26, 2006 2.296 2.339 2.293 2.323 155,767 +0.03(+1.16%)
Jan 25, 2006 2.291 2.298 2.276 2.297 153,318 -0.02(-0.84%)
Jan 24, 2006 2.368 2.378 2.311 2.316 66,617 -0.05(-2.20%)
Jan 23, 2006 2.399 2.399 2.363 2.368 206,710 -0.02(-0.98%)
Jan 20, 2006 2.440 2.440 2.368 2.392 277,736 -0.03(-1.43%)
Jan 19, 2006 2.424 2.428 2.402 2.426 61,719 +0.02(+0.72%)
Jan 18, 2006 2.434 2.448 2.394 2.409 143,031 -0.02(-0.63%)
Jan 17, 2006 2.346 2.475 2.346 2.424 181,238 +0.09(+3.71%)
Jan 13, 2006 2.266 2.350 2.266 2.338 166,543 +0.09(+3.85%)
Jan 12, 2006 2.215 2.266 2.215 2.251 109,722 +0.04(+2.04%)
Jan 11, 2006 2.225 2.225 2.195 2.206 219,445 -0.02(-0.87%)
Jan 10, 2006 2.195 2.250 2.184 2.225 131,275 +0.03(+1.54%)
Jan 09, 2006 2.154 2.214 2.133 2.192 419,298 +0.06(+2.83%)
Jan 06, 2006 2.144 2.196 2.082 2.131 657,358 +0.14(+6.97%)
Jan 05, 2006 1.924 2.000 1.924 1.993 120,499 +0.07(+3.83%)
Jan 04, 2006 1.853 1.919 1.848 1.919 60,739 +0.06(+3.30%)
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.