$57.85 -0.90 (%) AZZ Inc - New York Stock Exchange, Inc.

Jan. 19, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZZ historical data

Date Open High Low Close Volume
1/18/201758.3058.8557.8058.75192,477
1/18/20170.470.470.410.4239,449
1/17/201759.7059.8057.9058.05153,802
1/17/20170.470.470.470.4712,557
1/16/20170.450.490.440.4490,582
1/13/201760.1060.5359.4059.80135,084
1/13/20170.450.460.400.4178,866
1/12/201760.3560.3558.5559.80146,834
1/12/20170.570.570.420.45265,209
1/11/201759.3560.3558.6560.30229,473
1/11/20170.330.430.330.4345,678
1/10/201759.3060.0057.4559.15259,845
1/10/20170.310.360.310.3619,100
1/9/201759.3559.4557.1557.35424,015
1/9/20170.320.320.320.325,500
1/6/201760.0062.3558.0559.85588,965
1/6/20170.330.330.320.3214,000
1/5/201765.4565.8364.0064.65207,910
1/5/20170.350.360.330.3323,800
1/4/201764.8065.8564.6565.70119,989
1/4/20170.350.350.350.3511,000
1/3/201764.8564.8563.8564.40170,669
1/3/20170.360.360.360.3611,620
12/30/201664.5064.9563.8563.90107,795
12/30/20160.300.360.300.36101,352
12/29/201664.4565.0563.7064.5055,589
12/29/20160.290.300.270.3071,678
12/28/201665.7565.7564.0564.2050,328
12/28/20160.270.290.270.2999,400
12/27/201664.8065.9063.5565.4574,914
12/23/201664.7065.2064.2064.6065,031
12/23/20160.240.270.240.2550,000
12/22/201664.9065.1563.8564.4564,131
12/22/20160.230.240.230.2436,040
12/21/201665.2065.8564.9064.95126,404
12/21/20160.250.250.240.2422,600
12/20/201664.7565.4063.6565.4082,026
12/20/20160.240.240.240.242,635
12/19/201664.8565.0063.6064.40125,475
12/19/20160.260.260.250.2529,722
12/16/201665.3065.6363.9564.40491,783
12/16/20160.270.280.270.289,000
12/15/201664.0065.8563.8065.06207,594
12/15/20160.270.280.270.2882,715
12/14/201664.8565.2563.4563.7588,965
12/14/20160.270.270.260.2617,250
12/13/201664.6565.0063.5064.95107,308
12/13/20160.260.270.250.2617,880
12/12/201663.8564.5563.7464.15141,094
12/12/20160.280.280.260.26216,342
12/9/201662.9064.0561.9063.95193,280
12/9/20160.230.260.230.2668,350
12/8/201664.6065.9061.0563.15446,038
12/8/20160.220.220.210.2122,000
12/7/201666.4567.7066.1067.59118,531
12/7/20160.200.200.200.203,500
12/6/201665.4566.5564.9066.30138,063
12/6/20160.200.200.200.2010,500
12/5/201665.2066.3064.7565.20151,852
12/5/20160.200.200.200.20300
12/2/201665.0065.5063.9564.4583,978
12/2/20160.200.200.200.205,200
12/1/201665.3066.3064.3264.75121,552
12/1/20160.230.230.200.203,857
11/30/201665.0066.0064.9065.10102,580
11/30/20160.200.220.200.2246,407
11/29/201665.5566.3564.8064.8571,343
11/29/20160.190.200.190.205,020
11/28/201666.5066.5065.2565.45203,771
11/28/20160.190.190.190.19500
11/25/201666.7567.3566.1566.7561,775
11/25/20160.190.190.190.194,500
11/24/20160.180.180.180.18500
11/23/201665.3566.5064.1566.4096,499
11/23/20160.200.200.200.201,700
11/22/201664.6065.7563.6065.70134,033
11/22/20160.190.190.190.19957
11/21/201664.6064.7563.2064.15117,906
11/21/20160.200.210.200.2110,030
11/18/201663.1564.3562.8564.30131,102
11/18/20160.190.190.190.190
11/17/201663.2063.8062.6563.1083,023
11/17/20160.190.190.190.199,000
11/16/201663.0063.8562.0062.90153,569
11/16/20160.200.200.200.208,000
11/15/201663.0563.4562.0563.20182,241
11/15/20160.190.220.190.2014,500
11/14/201662.2063.0061.5062.80165,435
11/14/20160.220.220.220.220
11/11/201660.3061.8559.7061.55190,442
11/11/20160.220.220.220.220
11/10/201661.2562.0559.7560.00249,057
11/10/20160.220.220.220.22103
11/9/201654.2061.0554.2060.75361,804
11/9/20160.220.220.220.2211,239
11/8/201653.9555.1353.7554.80100,289
11/8/20160.190.190.190.1932,433
11/7/201653.7554.3553.4054.20135,856
11/7/20160.190.190.190.192,000
11/4/201651.5053.5051.4552.65188,966
  • Showing 1-100 of 1,808 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center