Autozone Inc $538.48

up +2.53


27/8/2014 04:00 PM  |  NYSE : AZO  
Industries : Retail / Auto Parts Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZO historical data

Date Open High Low Close Volume
8/26/2014542.00542.00535.00535.95169,000
8/25/2014539.00543.63537.47540.9385,354
8/22/2014538.42539.39536.45537.46161,567
8/21/2014538.06541.07536.26537.78145,125
8/20/2014536.83538.70531.46537.96177,550
8/19/2014534.23539.24533.26536.84115,837
8/18/2014531.00534.16529.55533.90126,546
8/15/2014533.85535.81527.02529.03148,722
8/14/2014526.34533.07524.43530.67163,085
8/13/2014526.39526.39520.17524.03140,488
8/12/2014523.92526.79520.02524.58116,300
8/11/2014528.67528.67524.99525.4786,705
8/8/2014519.78526.31516.47525.99162,004
8/7/2014520.30521.77515.99517.26203,005
8/6/2014516.35522.96515.53519.60133,244
8/5/2014516.40524.00515.19518.07173,714
8/4/2014514.38521.76514.10519.49115,305
8/1/2014515.07520.23512.04514.41177,767
7/31/2014523.80523.80516.80517.03284,707
7/30/2014510.31523.25510.31521.84261,853
7/29/2014512.28514.81509.95510.04170,732
7/28/2014513.77517.42512.81513.22133,894
7/25/2014518.91518.91513.31514.57149,134
7/24/2014511.64516.76510.54514.82242,043
7/23/2014510.22512.34506.46507.72263,759
7/22/2014514.96515.27505.32511.92332,518
7/21/2014520.56521.99513.17515.17220,565
7/18/2014521.20523.09517.23520.56345,585
7/17/2014528.00531.27523.51524.69149,036
7/16/2014535.87535.87529.20531.82236,454
7/15/2014531.98534.32528.40533.51251,764
7/14/2014536.71536.71533.04533.66105,174
7/11/2014534.02534.57528.50533.45109,570
7/10/2014535.27538.35532.00534.02132,362
7/9/2014535.15539.61534.47538.66168,428
7/8/2014535.51537.84534.32535.11205,732
7/7/2014539.40540.49536.14538.24185,591
7/3/2014537.43540.40536.11539.46139,233
7/2/2014534.84537.79532.85535.31191,873
7/1/2014537.00538.25534.53536.82159,164
6/30/2014533.00536.45532.26536.24195,676
6/27/2014530.57535.51528.91535.32167,668
6/26/2014530.00532.65526.75532.40120,251
6/25/2014528.76532.30526.52532.00137,183
6/24/2014530.43533.70529.05530.67157,336
6/23/2014531.00534.05529.02532.94195,342
6/20/2014531.11533.06526.81530.79348,800
6/19/2014529.21530.00526.71527.99135,479
6/18/2014525.32527.25521.38526.98189,265
6/17/2014523.31525.40521.00524.34104,715
6/16/2014523.49525.89520.93524.81140,229
6/13/2014523.15525.24520.25523.10192,456
6/12/2014529.37529.37520.81524.37248,019
6/11/2014531.68532.88526.40529.10269,859
6/10/2014532.73533.72530.57532.48108,722
6/9/2014538.42540.37532.51532.57233,745
6/6/2014540.10541.58536.83540.78136,594
6/5/2014541.09541.09536.50537.94213,942
6/4/2014530.10541.44526.06541.15258,986
6/3/2014527.40532.02526.37528.11217,989
6/2/2014532.50532.99529.34531.43191,432
5/30/2014527.12533.31525.47532.50246,182
5/29/2014533.66535.00525.08527.47228,728
5/28/2014522.06534.38522.06533.34367,006
5/27/2014541.00546.70520.25520.25519,546
5/23/2014543.73544.47538.90540.90257,657
5/22/2014534.92544.50534.92541.66296,293
5/21/2014534.84535.53528.00534.87157,815
5/20/2014531.25532.24526.39528.74147,638
5/19/2014525.33533.23525.33532.76153,379
5/16/2014519.00530.60519.00527.02341,567
5/15/2014530.37530.37516.79524.28232,009
5/14/2014532.63532.99526.87529.40219,828
5/13/2014543.78546.70532.22533.11244,794
5/12/2014538.79544.88537.21543.38194,158
5/9/2014529.00536.09526.69535.92157,037
5/8/2014523.84532.68522.00530.86214,423
5/7/2014527.00528.88521.98524.60143,260
5/6/2014534.95534.95522.35526.73157,334
5/5/2014529.25531.04525.03530.06131,550
5/2/2014527.82534.58526.77529.54150,158
5/1/2014529.12534.43525.21526.79200,689
4/30/2014534.84534.84528.72533.89284,560
4/29/2014533.04534.99529.04529.62151,055
4/28/2014525.08534.00520.83531.45296,991
4/25/2014525.12525.58520.98522.32201,007
4/24/2014525.00527.08521.25525.88193,498
4/23/2014522.81527.74521.68526.25211,503
4/22/2014521.28523.57518.11521.55249,261
4/21/2014514.69520.54514.01519.40132,133
4/17/2014519.93523.64515.47516.16205,825
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
Trading Center