$66.21 -0.79 (%) AZZ Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201667.0067.3065.7566.21172,049
8/26/20160.260.260.260.260
8/25/201666.5967.6966.5867.0083,076
8/25/20160.260.260.260.260
8/24/201666.7367.2666.4466.8188,042
8/24/20160.260.260.260.263,047
8/23/201666.5467.3266.2366.8189,702
8/23/20160.270.270.270.270
8/22/201667.3767.3766.2466.54144,392
8/22/20160.270.270.270.2713,500
8/19/201666.2867.9865.3367.46196,493
8/19/20160.260.260.260.260
8/18/201665.6966.6165.6066.52126,564
8/18/20160.260.260.260.26117,080
8/17/201665.0465.9564.9965.5358,984
8/17/20160.260.260.260.261,000
8/16/201665.2865.5164.9265.3093,862
8/16/20160.270.270.270.270
8/15/201664.5965.7564.5965.4367,128
8/15/20160.270.270.270.278,500
8/12/201664.5464.8463.8764.5497,003
8/12/20160.290.290.290.295,000
8/11/201664.7865.0764.3464.5887,192
8/11/20160.260.270.260.2716,000
8/10/201664.1164.7163.9064.35141,767
8/10/20160.270.270.270.2760
8/9/201664.1564.5063.8564.3563,121
8/9/20160.280.280.270.2727,031
8/8/201663.8164.1963.5464.0851,461
8/8/20160.280.280.280.280
8/5/201662.9964.0962.9663.9397,053
8/5/20160.280.280.280.280
8/4/201662.9363.7162.3862.7081,290
8/4/20160.280.280.280.280
8/3/201662.7963.2162.5562.7994,713
8/3/20160.280.280.280.280
8/2/201662.8263.8862.5262.83202,458
8/2/20160.300.300.280.2832,982
8/1/201661.9263.2961.4963.05163,649
7/29/201661.9162.4561.5662.08158,288
7/29/20160.300.300.300.307,500
7/28/201662.0862.2061.6361.9259,201
7/28/20160.280.300.280.301,100
7/27/201662.0962.4161.8162.2589,236
7/27/20160.280.280.280.280
7/26/201661.8262.5061.7862.1167,797
7/26/20160.280.280.280.2810,000
7/25/201661.9862.0861.3061.63101,776
7/25/20160.300.300.300.3011,500
7/22/201662.2162.4461.6362.17111,449
7/22/20160.280.280.280.285,125
7/21/201662.4463.0862.2062.36197,067
7/21/20160.300.300.300.300
7/20/201662.5062.9761.9862.6581,288
7/20/20160.270.300.270.3017,599
7/19/201662.0263.0662.0262.3999,087
7/19/20160.280.300.270.3015,000
7/18/201662.7463.3562.2562.45114,725
7/18/20160.290.290.290.290
7/15/201663.2563.2561.9662.27131,862
7/15/20160.280.290.280.2918,000
7/14/201661.2362.9060.9862.81303,523
7/14/20160.280.280.280.2816,000
7/13/201661.5561.5560.6061.03289,630
7/13/20160.290.300.280.289,465
7/12/201660.9962.4860.7660.94195,255
7/12/20160.290.300.290.3022,000
7/11/201660.4561.4560.3560.82141,521
7/11/20160.300.300.300.302,600
7/8/201659.8660.6359.7860.12211,940
7/8/20160.310.310.310.310
7/7/201660.2060.7958.7459.03199,692
7/7/20160.300.310.300.3198,700
7/6/201658.1960.2557.0360.03360,830
7/6/20160.310.310.310.310
7/5/201658.1159.5556.3058.21231,609
7/5/20160.290.310.290.313,300
7/4/20160.310.310.310.31520
7/1/201659.8760.2859.4259.97138,093
6/30/201657.6559.9957.0359.98233,440
6/30/20160.310.310.310.311,000
6/29/201657.5058.5957.3257.53182,907
6/29/20160.320.330.300.30209,027
6/28/201656.7757.1156.0956.76175,647
6/28/20160.330.330.330.333,000
6/27/201656.3156.4054.9856.10168,552
6/27/20160.330.330.330.331,000
6/24/201657.8258.5656.7057.23190,648
6/24/20160.310.310.310.310
6/23/201659.6360.4959.5360.1086,646
6/23/20160.310.310.310.311,430
6/22/201659.3460.1658.9458.9580,027
6/22/20160.310.310.310.310
6/21/201659.4459.5758.5459.1987,393
6/21/20160.310.310.310.31800
6/20/201659.8260.0959.1459.30176,290
6/20/20160.310.310.310.310
6/17/201659.8860.0958.9158.94196,799
6/17/20160.310.310.310.3117,500
6/16/201658.8959.8558.6459.7779,270
  • Showing 1-100 of 1,710 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center