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 31, 2005 1.802 1.806 1.786 1.798 56,330 +0.01(+0.63%)
Oct 28, 2005 1.745 1.790 1.705 1.786 123,438 +0.04(+2.16%)
Oct 27, 2005 1.730 1.749 1.705 1.749 32,818 +0.01(+0.53%)
Oct 26, 2005 1.873 1.899 1.719 1.739 311,045 -0.15(-7.89%)
Oct 25, 2005 1.929 1.929 1.882 1.888 14,205 -0.04(-2.27%)
Oct 24, 2005 1.919 1.932 1.919 1.932 5,878 +0.01(+0.37%)
Oct 21, 2005 1.969 1.970 1.925 1.925 24,491 -0.05(-2.58%)
Oct 20, 2005 1.974 1.978 1.955 1.976 11,756 +0.00(+0.10%)
Oct 19, 2005 1.966 1.979 1.961 1.974 11,756 +0.02(+0.94%)
Oct 18, 2005 1.899 1.956 1.899 1.956 62,698 +0.05(+2.46%)
Oct 17, 2005 1.842 1.940 1.842 1.909 155,277 -0.08(-4.05%)
Oct 14, 2005 1.937 1.989 1.937 1.989 14,205 +0.05(+2.63%)
Oct 13, 2005 1.985 1.985 1.909 1.938 46,534 -0.06(-3.11%)
Oct 12, 2005 2.062 2.062 2.001 2.001 18,123 -0.06(-2.97%)
Oct 11, 2005 2.057 2.076 2.057 2.062 9,306 +0.01(+0.25%)
Oct 10, 2005 2.103 2.103 2.057 2.057 22,532 -0.06(-2.66%)
Oct 07, 2005 2.123 2.133 2.103 2.113 72,985 -0.01(-0.48%)
Oct 06, 2005 2.128 2.128 2.093 2.123 43,595 -0.01(-0.48%)
Oct 05, 2005 2.138 2.138 2.113 2.133 28,410 -0.01(-0.48%)
Oct 04, 2005 2.072 2.174 2.072 2.144 47,513 +0.05(+2.44%)
Oct 03, 2005 2.087 2.099 2.077 2.093 33,798 -0.01(-0.24%)
Sep 30, 2005 2.072 2.107 2.072 2.098 13,715 +0.02(+0.74%)
Sep 29, 2005 2.072 2.087 2.052 2.082 15,184 +0.01(+0.30%)
Sep 28, 2005 2.159 2.167 2.065 2.076 82,292 -0.07(-3.37%)
Sep 27, 2005 2.127 2.149 2.119 2.149 11,266 +0.03(+1.45%)
Sep 26, 2005 2.154 2.154 2.118 2.118 11,756 -0.05(-2.12%)
Sep 23, 2005 2.164 2.205 2.159 2.164 26,451 -0.04(-1.85%)
Sep 22, 2005 2.203 2.214 2.190 2.205 20,083 -0.01(-0.37%)
Sep 21, 2005 2.205 2.222 2.195 2.213 7,837 +0.02(+0.93%)
Sep 20, 2005 2.179 2.225 2.159 2.193 60,739 +0.02(+0.70%)
Sep 19, 2005 2.171 2.188 2.164 2.177 22,042 +0.01(+0.57%)
Sep 16, 2005 2.179 2.194 2.159 2.165 14,695 -0.00(-0.19%)
Sep 15, 2005 2.154 2.174 2.149 2.169 31,349 +0.02(+0.95%)
Sep 14, 2005 2.158 2.159 2.144 2.149 144,501 -0.01(-0.43%)
Sep 13, 2005 2.138 2.159 2.135 2.158 41,635 +0.03(+1.39%)
Sep 12, 2005 2.144 2.159 2.113 2.128 57,310 -0.06(-2.57%)
Sep 09, 2005 2.195 2.220 2.174 2.184 24,491 -0.02(-0.83%)
Sep 08, 2005 2.163 2.220 2.163 2.203 43,595 +0.04(+1.79%)
Sep 07, 2005 2.281 2.281 2.160 2.164 64,168 -0.08(-3.42%)
Sep 06, 2005 2.091 2.268 2.082 2.241 203,281 +0.15(+7.28%)
Sep 02, 2005 2.084 2.092 2.072 2.088 29,390 +0.01(+0.69%)
Sep 01, 2005 2.079 2.108 2.072 2.074 49,963 -0.01(-0.64%)
Aug 31, 2005 2.016 2.087 2.016 2.087 77,393 +0.08(+3.86%)
Aug 30, 2005 2.016 2.023 1.994 2.010 44,574 -0.00(-0.15%)
Aug 29, 2005 1.990 2.013 1.990 2.013 32,329 +0.01(+0.66%)
Aug 26, 2005 2.026 2.034 1.962 2.000 55,841 -0.02(-1.01%)
Aug 25, 2005 2.062 2.062 1.990 2.020 160,665 -0.05(-2.22%)
Aug 24, 2005 2.103 2.108 2.052 2.066 79,353 -0.03(-1.65%)
Aug 23, 2005 2.108 2.108 2.082 2.101 60,249 -0.01(-0.29%)
Aug 22, 2005 2.093 2.128 2.077 2.107 87,680 +0.01(+0.49%)
Aug 19, 2005 2.128 2.128 2.077 2.097 253,734 -0.02(-1.01%)
Aug 18, 2005 2.087 2.131 2.072 2.118 108,253 +0.04(+1.87%)
Aug 17, 2005 2.031 2.118 2.031 2.079 157,236 +0.05(+2.36%)
Aug 16, 2005 2.031 2.031 2.001 2.031 31,839 +0.01(+0.25%)
Aug 15, 2005 1.996 2.036 1.996 2.026 25,471 +0.02(+1.02%)
Aug 12, 2005 2.011 2.011 1.996 2.006 24,491 -0.01(-0.51%)
Aug 11, 2005 1.975 2.035 1.975 2.016 71,515 +0.03(+1.54%)
Aug 10, 2005 1.945 2.007 1.945 1.985 58,290 +0.05(+2.37%)
Aug 09, 2005 1.944 1.950 1.901 1.939 67,107 -0.02(-1.09%)
Aug 08, 2005 1.985 2.001 1.960 1.961 63,188 -0.01(-0.62%)
Aug 05, 2005 1.970 1.985 1.965 1.973 59,759 +0.01(+0.68%)
Aug 04, 2005 1.938 1.960 1.934 1.960 239,529 +0.02(+1.16%)
Aug 03, 2005 1.936 1.939 1.919 1.937 70,046 +0.02(+1.12%)
Aug 02, 2005 1.873 1.996 1.873 1.916 209,159 +0.06(+3.08%)
Aug 01, 2005 1.853 1.914 1.853 1.859 119,519 +0.02(+1.17%)
Jul 29, 2005 1.858 1.859 1.823 1.837 145,480 +0.00(+0.00%)
Jul 28, 2005 1.823 1.847 1.823 1.837 24,981 +0.00(+0.06%)
Jul 27, 2005 1.832 1.836 1.817 1.836 3,918 -0.01(-0.55%)
Jul 26, 2005 1.853 1.853 1.847 1.847 2,449 +0.01(+0.72%)
Jul 25, 2005 1.823 1.853 1.823 1.833 23,512 -0.01(-0.28%)
Jul 22, 2005 1.819 1.848 1.812 1.838 25,471 +0.02(+1.07%)
Jul 21, 2005 1.812 1.835 1.812 1.819 18,613 +0.00(+0.11%)
Jul 20, 2005 1.857 1.857 1.817 1.817 26,940 -0.03(-1.87%)
Jul 19, 2005 1.853 1.883 1.845 1.852 32,818 +0.01(+0.50%)
Jul 18, 2005 1.822 1.849 1.807 1.842 35,268 +0.02(+1.21%)
Jul 15, 2005 1.812 1.822 1.807 1.820 8,817 +0.01(+0.47%)
Jul 14, 2005 1.807 1.812 1.802 1.812 33,798 -0.01(-0.28%)
Jul 13, 2005 1.809 1.817 1.797 1.817 17,144 +0.02(+0.85%)
Jul 12, 2005 1.822 1.822 1.787 1.802 15,184 -0.01(-0.51%)
Jul 11, 2005 1.821 1.822 1.791 1.811 18,123 -0.01(-0.56%)
Jul 08, 2005 1.811 1.821 1.811 1.821 26,451 +0.01(+0.73%)
Jul 07, 2005 1.781 1.808 1.771 1.808 11,266 +0.02(+1.14%)
Jul 06, 2005 1.787 1.793 1.777 1.787 30,369 +0.00(+0.00%)
Jul 05, 2005 1.790 1.790 1.783 1.787 5,388 +0.01(+0.40%)
Jul 01, 2005 1.766 1.786 1.757 1.780 19,103 +0.01(+0.81%)
Jun 30, 2005 1.752 1.781 1.745 1.766 70,046 +0.01(+0.82%)
Jun 29, 2005 1.796 1.796 1.735 1.752 67,107 -0.05(-3.00%)
Jun 28, 2005 1.822 1.827 1.786 1.806 121,968 -0.01(-0.45%)
Jun 27, 2005 1.825 1.827 1.669 1.814 365,416 +0.01(+0.40%)
Jun 24, 2005 1.786 1.863 1.786 1.807 678,910 +0.15(+9.26%)
Jun 23, 2005 1.633 1.654 1.633 1.654 54,861 +0.02(+1.25%)
Jun 22, 2005 1.633 1.633 1.633 1.633 5,388 +0.00(+0.06%)
Jun 21, 2005 1.628 1.632 1.623 1.632 12,735 +0.01(+0.88%)
Jun 20, 2005 1.618 1.618 1.618 1.618 4,898 +0.00(+0.00%)
Jun 17, 2005 1.618 1.618 1.618 1.618 2,939 -0.00(-0.06%)
Jun 16, 2005 1.625 1.625 1.619 1.619 2,449 +0.00(+0.25%)
Jun 15, 2005 1.615 1.615 1.615 1.615 0 +0.00(+0.00%)
Jun 14, 2005 1.615 1.615 1.615 1.615 0 +0.00(+0.00%)
Jun 13, 2005 1.614 1.615 1.613 1.615 7,837 +0.01(+0.44%)
Jun 10, 2005 1.623 1.623 1.608 1.608 7,347 -0.02(-1.01%)
Jun 09, 2005 1.624 1.624 1.624 1.624 0 +0.00(+0.00%)
Jun 08, 2005 1.624 1.624 1.624 1.624 44,085 -0.01(-0.50%)
Jun 07, 2005 1.625 1.632 1.625 1.632 7,837 +0.01(+0.44%)
Jun 06, 2005 1.628 1.628 1.624 1.625 52,412 -0.01(-0.81%)
Jun 03, 2005 1.638 1.638 1.638 1.638 0 +0.00(+0.00%)
Jun 02, 2005 1.638 1.638 1.638 1.638 979 -0.01(-0.68%)
Jun 01, 2005 1.645 1.651 1.635 1.650 9,796 +0.02(+0.94%)
May 31, 2005 1.633 1.635 1.633 1.634 8,327 -0.01(-0.56%)
May 27, 2005 1.643 1.643 1.643 1.643 1,959 -0.01(-0.62%)
May 26, 2005 1.654 1.654 1.654 1.654 1,959 +0.01(+0.62%)
May 25, 2005 1.633 1.643 1.633 1.643 5,878 +0.01(+0.31%)
May 24, 2005 1.624 1.679 1.624 1.638 27,920 +0.02(+1.01%)
May 23, 2005 1.603 1.622 1.603 1.622 3,918 +0.02(+1.47%)
May 20, 2005 1.581 1.599 1.581 1.599 5,388 +0.02(+1.10%)
May 19, 2005 1.577 1.581 1.572 1.581 11,756 -0.00(-0.06%)
May 18, 2005 1.572 1.582 1.572 1.582 2,449 +0.01(+0.52%)
May 17, 2005 1.557 1.574 1.557 1.574 26,940 +0.01(+0.46%)
May 16, 2005 1.543 1.567 1.543 1.567 26,451 +0.03(+2.27%)
May 13, 2005 1.536 1.536 1.531 1.532 17,634 +0.00(+0.07%)
May 12, 2005 1.531 1.541 1.531 1.531 50,452 -0.00(-0.07%)
May 11, 2005 1.541 1.541 1.526 1.532 51,922 +0.00(+0.07%)
May 10, 2005 1.536 1.539 1.531 1.531 19,593 -0.01(-0.33%)
May 09, 2005 1.535 1.536 1.534 1.536 7,837 +0.00(+0.07%)
May 06, 2005 1.542 1.542 1.535 1.535 8,327 -0.01(-0.86%)
May 05, 2005 1.566 1.567 1.548 1.548 37,227 -0.02(-1.49%)
May 04, 2005 1.577 1.577 1.572 1.572 1,959 -0.01(-0.52%)
May 03, 2005 1.572 1.582 1.572 1.580 38,207 +0.01(+0.32%)
May 02, 2005 1.575 1.578 1.567 1.575 38,207 -0.01(-0.45%)
Apr 29, 2005 1.577 1.582 1.577 1.582 2,939 +0.01(+0.58%)
Apr 28, 2005 1.577 1.577 1.572 1.573 14,205 +0.00(+0.19%)
Apr 27, 2005 1.567 1.573 1.567 1.570 5,388 +0.00(+0.00%)
Apr 26, 2005 1.562 1.587 1.562 1.570 48,493 -0.00(-0.13%)
Apr 25, 2005 1.567 1.572 1.558 1.572 37,717 +0.01(+0.85%)
Apr 22, 2005 1.545 1.562 1.541 1.559 41,635 +0.01(+0.79%)
Apr 21, 2005 1.531 1.546 1.531 1.546 5,878 +0.02(+1.47%)
Apr 20, 2005 1.534 1.540 1.524 1.524 53,881 -0.02(-1.13%)
Apr 19, 2005 1.541 1.542 1.541 1.541 6,367 +0.00(+0.00%)
Apr 18, 2005 1.577 1.583 1.535 1.541 62,209 -0.04(-2.26%)
Apr 15, 2005 1.613 1.614 1.577 1.577 39,186 -0.05(-2.83%)
Apr 14, 2005 1.635 1.635 1.623 1.623 4,898 -0.01(-0.62%)
Apr 13, 2005 1.659 1.659 1.633 1.633 57,800 -0.04(-2.14%)
Apr 12, 2005 1.684 1.684 1.669 1.669 8,327 -0.02(-1.15%)
Apr 11, 2005 1.694 1.715 1.684 1.688 72,495 +0.00(+0.12%)
Apr 08, 2005 1.763 1.763 1.680 1.686 61,719 -0.08(-4.34%)
Apr 07, 2005 1.776 1.776 1.761 1.763 8,817 -0.01(-0.69%)
Apr 06, 2005 1.766 1.775 1.766 1.775 14,695 -0.01(-0.63%)
Apr 05, 2005 1.804 1.804 1.781 1.786 42,615 -0.02(-0.85%)
Apr 04, 2005 1.812 1.812 1.802 1.802 66,617 -0.00(-0.17%)
Apr 01, 2005 1.863 1.863 1.797 1.805 75,924 -0.05(-2.59%)
Mar 31, 2005 1.730 1.888 1.730 1.853 80,332 +0.13(+7.40%)
Mar 30, 2005 1.725 1.730 1.720 1.725 51,922 +0.01(+0.60%)
Mar 29, 2005 1.716 1.720 1.715 1.715 15,674 +0.00(+0.24%)
Mar 28, 2005 1.710 1.725 1.694 1.711 22,532 +0.01(+0.42%)
Mar 24, 2005 1.674 1.709 1.649 1.704 95,027 +0.04(+2.39%)
Mar 23, 2005 1.664 1.681 1.633 1.664 450,158 +0.01(+0.37%)
Mar 22, 2005 1.656 1.658 1.653 1.658 3,428 -0.01(-0.49%)
Mar 21, 2005 1.679 1.683 1.659 1.666 11,756 -0.01(-0.49%)
Mar 18, 2005 1.664 1.674 1.664 1.674 7,837 +0.02(+1.11%)
Mar 17, 2005 1.603 1.664 1.603 1.656 48,983 +0.06(+4.04%)
Mar 16, 2005 1.597 1.597 1.587 1.591 10,776 -0.00(-0.06%)
Mar 15, 2005 1.587 1.594 1.582 1.592 17,634 +0.00(+0.00%)
Mar 14, 2005 1.597 1.613 1.584 1.592 22,042 -0.01(-0.64%)
Mar 11, 2005 1.593 1.603 1.592 1.603 12,245 +0.00(+0.06%)
Mar 10, 2005 1.574 1.602 1.574 1.602 15,674 +0.03(+1.75%)
Mar 09, 2005 1.597 1.597 1.567 1.574 11,266 -0.02(-1.03%)
Mar 08, 2005 1.591 1.591 1.583 1.590 1,959 +0.01(+0.58%)
Mar 07, 2005 1.567 1.592 1.567 1.581 90,619 -0.00(-0.13%)
Mar 04, 2005 1.632 1.632 1.583 1.583 140,092 -0.04(-2.76%)
Mar 03, 2005 1.628 1.628 1.624 1.628 5,878 +0.01(+0.31%)
Mar 02, 2005 1.639 1.639 1.623 1.623 7,347 -0.02(-1.06%)
Mar 01, 2005 1.655 1.669 1.640 1.640 64,658 -0.01(-0.80%)
Feb 28, 2005 1.649 1.678 1.649 1.654 75,434 -0.01(-0.37%)
Feb 25, 2005 1.621 1.662 1.621 1.660 33,308 +0.04(+2.59%)
Feb 24, 2005 1.641 1.643 1.618 1.618 97,966 -0.03(-2.04%)
Feb 23, 2005 1.643 1.674 1.623 1.652 47,513 +0.02(+1.44%)
Feb 22, 2005 1.624 1.638 1.624 1.628 4,408 +0.00(+0.25%)
Feb 18, 2005 1.632 1.633 1.624 1.624 25,471 -0.01(-0.56%)
Feb 17, 2005 1.638 1.649 1.633 1.633 19,593 -0.01(-0.74%)
Feb 16, 2005 1.636 1.645 1.636 1.645 4,898 -0.00(-0.06%)
Feb 15, 2005 1.647 1.649 1.643 1.646 2,939 -0.00(-0.12%)
Feb 14, 2005 1.643 1.649 1.643 1.649 4,408 +0.01(+0.75%)
Feb 11, 2005 1.633 1.643 1.633 1.636 7,347 +0.00(+0.00%)
Feb 10, 2005 1.643 1.643 1.636 1.636 1,469 -0.01(-0.43%)
Feb 09, 2005 1.647 1.647 1.623 1.643 13,225 -0.00(-0.25%)
Feb 08, 2005 1.649 1.649 1.647 1.647 2,449 +0.01(+0.56%)
Feb 07, 2005 1.649 1.654 1.632 1.638 85,721 +0.00(+0.25%)
Feb 04, 2005 1.649 1.649 1.634 1.634 5,878 -0.01(-0.56%)
Feb 03, 2005 1.656 1.656 1.633 1.643 8,817 -0.01(-0.68%)
Feb 02, 2005 1.650 1.657 1.650 1.655 34,288 +0.00(+0.06%)
Feb 01, 2005 1.657 1.657 1.643 1.654 1,959 -0.00(-0.18%)
Jan 31, 2005 1.646 1.693 1.633 1.657 113,151 +0.03(+1.56%)
Jan 28, 2005 1.620 1.632 1.605 1.631 25,961 +0.02(+1.14%)
Jan 27, 2005 1.623 1.623 1.613 1.613 96,007 -0.01(-0.63%)
Jan 26, 2005 1.649 1.649 1.623 1.623 250,305 -0.03(-1.55%)
Jan 25, 2005 1.649 1.649 1.647 1.649 4,408 +0.01(+0.62%)
Jan 24, 2005 1.643 1.643 1.638 1.638 1,469 -0.02(-1.23%)
Jan 21, 2005 1.659 1.669 1.658 1.659 37,227 +0.01(+0.62%)
Jan 20, 2005 1.643 1.649 1.643 1.649 6,367 +0.01(+0.31%)
Jan 19, 2005 1.659 1.659 1.643 1.643 9,306 +0.01(+0.63%)
Jan 18, 2005 1.638 1.638 1.633 1.633 10,776 -0.02(-0.93%)
Jan 14, 2005 1.643 1.649 1.633 1.649 8,817 -0.01(-0.61%)
Jan 13, 2005 1.625 1.659 1.624 1.659 9,796 +0.03(+1.56%)
Jan 12, 2005 1.623 1.633 1.613 1.633 51,922 +0.02(+1.52%)
Jan 11, 2005 1.610 1.610 1.609 1.609 3,918 -0.01(-0.57%)
Jan 10, 2005 1.609 1.618 1.609 1.618 4,408 +0.00(+0.00%)
Jan 07, 2005 1.629 1.629 1.613 1.618 48,003 -0.02(-1.25%)
Jan 06, 2005 1.608 1.649 1.608 1.638 64,168 +0.03(+1.90%)
Jan 05, 2005 1.604 1.608 1.597 1.608 8,327 -0.01(-0.63%)
Jan 04, 2005 1.649 1.649 1.608 1.618 79,843 -0.03(-1.77%)
Jan 03, 2005 1.643 1.659 1.634 1.647 124,418 -0.01(-0.71%)
Dec 31, 2004 1.639 1.659 1.638 1.659 4,898 +0.03(+1.56%)
Dec 30, 2004 1.613 1.633 1.613 1.633 13,715 -0.01(-0.31%)
Dec 29, 2004 1.597 1.638 1.592 1.638 18,123 +0.03(+1.65%)
Dec 28, 2004 1.612 1.616 1.603 1.612 2,449 +0.01(+0.32%)
Dec 27, 2004 1.608 1.608 1.606 1.607 6,367 -0.01(-0.38%)
Dec 23, 2004 1.577 1.613 1.577 1.613 8,327 +0.04(+2.27%)
Dec 22, 2004 1.557 1.581 1.552 1.577 28,410 +0.02(+0.98%)
Dec 21, 2004 1.558 1.577 1.552 1.562 19,103 +0.00(+0.00%)
Dec 20, 2004 1.572 1.572 1.552 1.562 15,674 -0.02(-1.35%)
Dec 17, 2004 1.574 1.597 1.574 1.583 13,225 +0.00(+0.13%)
Dec 16, 2004 1.557 1.581 1.557 1.581 15,184 +0.02(+1.51%)
Dec 15, 2004 1.558 1.558 1.558 1.558 979 +0.00(+0.26%)
Dec 14, 2004 1.559 1.567 1.554 1.554 13,715 -0.01(-0.85%)
Dec 13, 2004 1.567 1.567 1.567 1.567 979 +0.01(+0.66%)
Dec 10, 2004 1.557 1.557 1.557 1.557 489 +0.00(+0.00%)
Dec 09, 2004 1.572 1.572 1.557 1.557 4,898 -0.04(-2.24%)
Dec 08, 2004 1.592 1.628 1.592 1.592 24,001 +0.01(+0.64%)
Dec 07, 2004 1.572 1.582 1.571 1.582 46,534 +0.01(+0.65%)
Dec 06, 2004 1.562 1.572 1.562 1.572 18,123 +0.00(+0.06%)
Dec 03, 2004 1.572 1.572 1.571 1.571 6,367 +0.00(+0.20%)
Dec 02, 2004 1.557 1.568 1.557 1.568 6,857 +0.01(+0.72%)
Dec 01, 2004 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Nov 30, 2004 1.577 1.577 1.557 1.557 4,898 -0.03(-1.61%)
Nov 29, 2004 1.572 1.591 1.572 1.582 16,654 +0.01(+0.52%)
Nov 26, 2004 1.574 1.574 1.574 1.574 0 +0.00(+0.00%)
Nov 24, 2004 1.582 1.587 1.574 1.574 5,388 +0.00(+0.06%)
Nov 23, 2004 1.582 1.582 1.573 1.573 10,776 +0.00(+0.00%)
Nov 22, 2004 1.530 1.573 1.530 1.573 12,245 +0.03(+2.12%)
Nov 19, 2004 1.526 1.540 1.521 1.540 234,630 +0.01(+0.60%)
Nov 18, 2004 1.511 1.536 1.511 1.531 19,103 +0.02(+1.28%)
Nov 17, 2004 1.501 1.512 1.495 1.512 69,556 +0.01(+0.41%)
Nov 16, 2004 1.459 1.506 1.459 1.506 29,390 +0.05(+3.22%)
Nov 15, 2004 1.460 1.460 1.430 1.459 14,695 -0.01(-0.76%)
Nov 12, 2004 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Nov 11, 2004 1.480 1.480 1.470 1.470 1,959 +0.00(+0.00%)
Nov 10, 2004 1.444 1.480 1.444 1.470 8,327 +0.02(+1.41%)
Nov 09, 2004 1.452 1.452 1.449 1.449 12,735 +0.01(+0.42%)
Nov 08, 2004 1.434 1.443 1.434 1.443 4,898 +0.00(+0.28%)
Nov 05, 2004 1.438 1.439 1.438 1.439 4,898 +0.00(+0.14%)
Nov 04, 2004 1.429 1.437 1.429 1.437 5,878 +0.01(+0.57%)
Nov 03, 2004 1.393 1.429 1.384 1.429 11,266 +0.03(+2.34%)
Nov 02, 2004 1.396 1.396 1.396 1.396 0 +0.00(+0.00%)
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.