$48.03 +0.29 (%) AZZ Inc - NYSE

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZZ historical data

Date Open High Low Close Volume
4/24/201547.8048.3946.9548.03184,552
4/24/20150.330.360.330.3625,300
4/23/201545.9747.9545.5447.74137,572
4/23/20150.350.350.340.3533,200
4/22/201546.7846.7844.2246.1183,264
4/22/20150.320.330.320.331,500
4/21/201546.0646.3645.7046.1383,763
4/21/20150.340.340.340.343,300
4/20/201545.7046.3745.3045.9365,076
4/20/20150.330.330.330.332,500
4/17/201546.4846.4845.1845.4783,562
4/17/20150.320.320.320.3261,285
4/16/201546.2646.8246.0346.7985,561
4/16/20150.360.380.340.3631,480
4/15/201546.2546.8446.1846.2191,233
4/15/20150.380.380.380.38500
4/14/201546.5346.5346.0546.29101,264
4/14/20150.390.390.390.39900
4/13/201545.8546.7145.8546.3754,084
4/13/20150.370.390.370.3810,100
4/10/201545.9646.0045.6345.9752,843
4/10/20150.360.360.360.362,125
4/9/201546.5546.8545.2645.60183,795
4/9/20150.370.390.360.3826,000
4/8/201547.0748.0146.5046.7096,975
4/8/20150.390.390.390.39505
4/7/201546.9147.7746.6847.19128,972
4/7/20150.370.370.370.370
4/6/201546.6747.4246.6046.9880,343
4/6/20150.380.390.370.392,500
4/2/201546.9648.3446.3447.16167,561
4/2/20150.390.390.390.39580
4/1/201546.2247.0746.1046.75124,253
4/1/20150.390.390.390.391,000
3/31/201546.7246.9245.8046.59107,278
3/31/20150.390.390.390.39800
3/30/201546.2147.3546.2147.2590,545
3/30/20150.400.400.400.40500
3/27/201545.7046.2945.5146.1465,397
3/27/20150.380.380.380.38600
3/26/201545.9746.3745.7145.7986,769
3/26/20150.400.400.400.40800
3/25/201547.0547.5945.9946.1298,569
3/25/20150.390.400.390.4020,800
3/24/201546.8547.1546.6247.0784,558
3/24/20150.400.400.400.401,000
3/23/201546.0847.2346.0847.00134,714
3/23/20150.380.400.380.408,500
3/20/201544.6946.2044.4046.13193,128
3/20/20150.380.380.380.380
3/19/201544.5444.9244.2244.4040,671
3/19/20150.380.380.380.380
3/18/201544.0144.9943.8444.8887,287
3/18/20150.410.410.380.4115,200
3/17/201544.2444.6843.9944.06148,840
3/17/20150.410.410.380.3834,529
3/16/201544.4444.6143.8944.33110,424
3/16/20150.390.420.380.3912,500
3/13/201544.3744.5143.5344.3096,625
3/13/20150.420.420.400.4198,850
3/12/201544.2244.7543.8444.57119,215
3/12/20150.380.380.380.3810,000
3/11/201543.1443.9442.8943.82159,652
3/11/20150.370.390.370.393,500
3/10/201544.1144.1142.8942.93146,753
3/10/20150.380.390.360.394,225
3/9/201544.7544.9544.3444.6884,050
3/9/20150.390.390.370.394,480
3/6/201544.6945.3444.4044.65141,273
3/6/20150.380.400.370.399,500
3/5/201545.0145.5144.6645.16109,654
3/5/20150.380.380.380.380
3/4/201545.1545.2744.7745.12178,486
3/4/20150.380.400.380.406,960
3/3/201545.5046.0044.9745.3185,262
3/3/20150.360.360.360.360
3/2/201545.3945.7345.2245.62134,297
3/2/20150.380.400.380.405,830
2/27/201545.5446.0045.4245.4263,629
2/27/20150.380.380.380.382,330
2/26/201545.8845.9745.5045.6865,040
2/26/20150.390.400.360.3924,900
2/25/201545.2745.8244.8545.81149,389
2/25/20150.390.390.390.390
2/24/201545.5345.8545.0145.46113,359
2/24/20150.400.400.400.40610
2/23/201545.8645.8844.9245.6375,335
2/23/20150.390.400.390.405,980
2/20/201545.8045.9545.0245.92118,468
2/20/20150.400.400.400.402,170
2/19/201545.3645.9045.0345.8193,657
2/19/20150.400.400.400.401,900
2/18/201544.3945.8044.3945.6097,932
2/18/20150.380.380.380.381,620
2/17/201545.0045.2444.4144.6157,055
2/17/20150.400.400.400.402,500
2/13/201544.7545.2144.2544.86126,998
2/13/20150.380.400.380.382,900
2/12/201544.1244.7044.1244.64128,266
2/12/20150.380.400.380.387,170
  • Showing 1-100 of 1,374 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center