Autozone Inc $516.16

down -5.98


17/4/2014 04:15 PM  |  NYSE : AZO  
Industries : Retail / Auto Parts Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZO historical data

Date Open High Low Close Volume
4/16/2014522.00523.17517.80522.14190,125
4/15/2014516.34521.51510.33519.70287,562
4/14/2014513.44518.00510.19515.28299,647
4/11/2014511.00517.41510.25511.28352,519
4/10/2014528.20528.95513.50514.59287,513
4/9/2014528.96531.04522.62527.46221,920
4/8/2014517.34525.52513.41525.48309,964
4/7/2014523.31527.59517.06519.00317,710
4/4/2014535.00536.38523.84526.12283,695
4/3/2014534.96538.69533.01535.61182,392
4/2/2014535.50537.93533.10535.47232,723
4/1/2014539.95541.00534.91536.54306,513
3/31/2014528.43538.05524.51537.10424,978
3/28/2014525.71529.69525.35527.44296,140
3/27/2014522.31527.16519.60525.71200,139
3/26/2014528.80530.93522.21522.75213,902
3/25/2014534.39537.00527.01528.90289,772
3/24/2014536.58539.47527.51530.39158,839
3/21/2014540.00540.99533.99536.86256,289
3/20/2014532.52534.75528.00533.00235,061
3/19/2014537.06539.12529.66533.36237,208
3/18/2014538.62541.89536.61538.35211,922
3/17/2014536.86540.54534.80539.45174,927
3/14/2014529.41535.63526.60533.25319,259
3/13/2014543.19544.70528.38528.74391,551
3/12/2014539.64541.39536.46540.91210,258
3/11/2014540.64545.65538.43539.98267,428
3/10/2014541.96544.13539.52541.63232,955
3/7/2014544.60544.60538.85541.99348,633
3/6/2014545.00546.03540.60541.50390,450
3/5/2014539.71546.77539.04543.84606,692
3/4/2014546.97546.97525.01538.56720,466
3/3/2014536.54543.68536.00541.23383,254
2/28/2014537.80541.74534.68538.44350,029
2/27/2014534.78538.92531.07538.46260,146
2/26/2014540.04545.43532.40535.04409,864
2/25/2014549.85549.85538.16539.30263,473
2/24/2014544.90544.90540.06542.21220,830
2/21/2014534.06540.75533.42538.96365,440
2/20/2014538.22539.50535.16538.59280,675
2/19/2014539.51543.83535.75536.34259,584
2/18/2014540.88544.58538.55542.00370,000
2/14/2014544.38544.38537.54539.08342,873
2/13/2014540.00544.00536.00540.80325,569
2/12/2014561.62561.62536.33542.07390,792
2/11/2014530.50539.20526.12536.12303,155
2/10/2014531.45534.61523.13526.43548,290
2/7/2014517.41537.47517.17534.40718,455
2/6/2014493.01518.81493.01517.16606,762
2/5/2014482.02488.26481.53487.32234,452
2/4/2014484.39488.07481.30486.19375,952
2/3/2014496.94498.04481.74483.06402,019
1/31/2014494.72497.89494.11495.06347,082
1/30/2014492.86500.48492.86498.92317,119
1/29/2014498.95501.42492.32492.94307,720
1/28/2014503.80507.79499.45501.03331,973
1/27/2014508.99508.99496.72503.60521,641
1/24/2014499.00506.46498.20499.25447,509
1/23/2014503.26504.17497.44499.29182,434
1/22/2014503.00506.10501.34503.38392,262
1/21/2014498.86507.72498.86502.24390,177
1/17/2014500.00505.86496.47505.86486,827
1/16/2014495.03497.25491.05495.47222,331
1/15/2014497.00498.38492.30495.08193,967
1/14/2014498.24498.24487.30495.78350,842
1/13/2014490.19495.00485.53486.38419,304
1/10/2014492.99493.11488.82490.00393,054
1/9/2014489.26493.22486.87492.45354,294
1/8/2014483.59489.07481.94489.07312,080
1/7/2014479.22486.40478.52483.59417,279
1/6/2014478.51483.30476.81478.77357,097
1/3/2014474.28478.58472.78475.50193,458
1/2/2014477.67479.70472.51474.11151,840
12/31/2013483.74483.74475.82477.94174,817
12/30/2013476.83479.66474.53479.33195,114
12/27/2013475.38479.00474.08476.83180,640
12/26/2013479.95479.95474.46476.85125,045
12/24/2013479.95479.95471.36475.5786,901
12/23/2013465.34474.99465.34472.32269,337
12/20/2013472.39473.93470.95473.19446,924
12/19/2013471.65473.33467.40470.84287,278
12/18/2013464.75471.20461.60470.56319,331
12/17/2013465.15467.34461.14461.76274,909
12/16/2013466.68469.07463.70464.00280,483
12/13/2013466.29470.77463.85465.18217,202
12/12/2013469.41469.41463.50465.90266,249
12/11/2013471.70473.68466.24467.79448,751
12/10/2013462.30484.16461.61471.86965,342
12/9/2013456.88462.73456.03457.34567,081
12/6/2013462.63464.10458.87459.60228,180
12/5/2013459.99463.19457.36460.00226,194
12/4/2013460.21462.80454.88456.02232,855
12/3/2013457.61461.64455.41460.51197,094
12/2/2013460.52463.53459.00459.62172,801
11/29/2013459.11463.71458.28461.60163,325
11/27/2013458.86462.33456.88458.80256,133
11/26/2013461.20463.36457.00457.28378,497
11/25/2013466.77470.47465.01465.70146,573
11/22/2013467.45469.42466.42467.69197,590
11/21/2013463.71469.61460.71469.34139,891
Trading Center