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 (%)
Mar 31, 2004 1.638 1.694 1.638 1.694 87,190 +0.06(+3.75%)
Mar 30, 2004 1.587 1.659 1.587 1.633 66,127 +0.05(+2.89%)
Mar 29, 2004 1.582 1.587 1.582 1.587 5,878 -0.01(-0.64%)
Mar 26, 2004 1.572 1.597 1.572 1.597 30,369 +0.03(+1.62%)
Mar 25, 2004 1.582 1.592 1.572 1.572 6,367 +0.01(+0.65%)
Mar 24, 2004 1.572 1.572 1.562 1.562 2,449 -0.01(-0.65%)
Mar 23, 2004 1.577 1.577 1.572 1.572 4,898 -0.02(-1.28%)
Mar 22, 2004 1.613 1.617 1.572 1.592 8,817 -0.01(-0.45%)
Mar 19, 2004 1.541 1.600 1.541 1.600 33,798 +0.04(+2.42%)
Mar 18, 2004 1.552 1.570 1.552 1.562 4,898 +0.03(+1.66%)
Mar 17, 2004 1.572 1.572 1.536 1.536 18,123 -0.05(-2.90%)
Mar 16, 2004 1.608 1.608 1.582 1.582 6,857 -0.03(-2.15%)
Mar 15, 2004 1.599 1.617 1.599 1.617 1,469 -0.00(-0.06%)
Mar 12, 2004 1.613 1.618 1.613 1.618 23,022 -0.00(-0.13%)
Mar 11, 2004 1.623 1.623 1.613 1.620 7,347 -0.00(-0.13%)
Mar 10, 2004 1.643 1.643 1.622 1.622 10,776 -0.03(-1.97%)
Mar 09, 2004 1.602 1.655 1.602 1.655 26,451 +0.05(+3.25%)
Mar 08, 2004 1.597 1.603 1.592 1.603 37,227 +0.01(+0.77%)
Mar 05, 2004 1.577 1.590 1.577 1.590 3,428 +0.01(+0.84%)
Mar 04, 2004 1.587 1.592 1.562 1.577 25,961 -0.01(-0.64%)
Mar 03, 2004 1.603 1.603 1.587 1.587 7,837 -0.03(-1.83%)
Mar 02, 2004 1.617 1.617 1.617 1.617 4,898 +0.00(+0.25%)
Mar 01, 2004 1.642 1.642 1.613 1.613 10,776 -0.02(-1.25%)
Feb 27, 2004 1.635 1.635 1.633 1.633 3,918 -0.02(-1.42%)
Feb 26, 2004 1.659 1.659 1.638 1.657 24,981 -0.00(-0.12%)
Feb 25, 2004 1.657 1.659 1.638 1.659 62,209 +0.02(+0.99%)
Feb 24, 2004 1.603 1.642 1.603 1.642 42,125 +0.05(+3.27%)
Feb 23, 2004 1.592 1.592 1.590 1.590 1,469 +0.01(+0.84%)
Feb 20, 2004 1.574 1.590 1.574 1.577 5,388 -0.00(-0.06%)
Feb 19, 2004 1.578 1.578 1.578 1.578 3,428 -0.01(-0.90%)
Feb 18, 2004 1.592 1.592 1.592 1.592 15,674 -0.01(-0.64%)
Feb 17, 2004 1.658 1.658 1.582 1.603 25,961 -0.06(-3.38%)
Feb 13, 2004 1.668 1.668 1.659 1.659 3,428 -0.01(-0.61%)
Feb 12, 2004 1.717 1.717 1.668 1.669 30,369 -0.05(-3.08%)
Feb 11, 2004 1.766 1.766 1.722 1.722 34,778 -0.04(-2.20%)
Feb 10, 2004 1.710 1.764 1.694 1.761 86,210 +0.06(+3.29%)
Feb 09, 2004 1.684 1.705 1.684 1.705 3,918 +0.03(+1.64%)
Feb 06, 2004 1.608 1.684 1.608 1.677 145,480 +0.06(+3.99%)
Feb 05, 2004 1.585 1.613 1.585 1.613 21,552 +0.03(+1.94%)
Feb 04, 2004 1.582 1.582 1.582 1.582 12,245 +0.00(+0.00%)
Feb 03, 2004 1.577 1.587 1.567 1.582 39,186 +0.00(+0.00%)
Feb 02, 2004 1.587 1.587 1.579 1.582 16,164 -0.01(-0.64%)
Jan 30, 2004 1.603 1.613 1.592 1.592 103,844 -0.01(-0.32%)
Jan 29, 2004 1.603 1.615 1.592 1.597 33,798 -0.01(-0.32%)
Jan 28, 2004 1.597 1.603 1.592 1.603 17,634 +0.00(+0.00%)
Jan 27, 2004 1.592 1.613 1.592 1.603 21,552 +0.01(+0.64%)
Jan 26, 2004 1.542 1.592 1.542 1.592 26,451 +0.04(+2.56%)
Jan 23, 2004 1.555 1.555 1.552 1.553 5,878 -0.00(-0.26%)
Jan 22, 2004 1.541 1.557 1.506 1.557 40,166 +0.01(+0.33%)
Jan 21, 2004 1.550 1.569 1.513 1.552 41,635 -0.01(-0.85%)
Jan 20, 2004 1.606 1.606 1.564 1.565 31,839 -0.05(-3.16%)
Jan 16, 2004 1.608 1.633 1.608 1.616 43,595 -0.02(-1.06%)
Jan 15, 2004 1.629 1.633 1.554 1.633 101,395 -0.01(-0.37%)
Jan 14, 2004 1.485 1.649 1.480 1.639 169,972 +0.15(+10.00%)
Jan 13, 2004 1.491 1.495 1.490 1.490 6,857 +0.00(+0.27%)
Jan 12, 2004 1.490 1.509 1.485 1.486 28,900 +0.01(+0.41%)
Jan 09, 2004 1.486 1.486 1.470 1.480 43,105 -0.02(-1.36%)
Jan 08, 2004 1.443 1.526 1.443 1.501 265,490 +0.10(+7.30%)
Jan 07, 2004 1.398 1.398 1.398 1.398 4,408 +0.02(+1.48%)
Jan 06, 2004 1.378 1.378 1.372 1.378 17,144 +0.01(+0.45%)
Jan 05, 2004 1.354 1.378 1.354 1.372 38,207 +0.01(+0.60%)
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.