$45.36 -0.26 (%) AZZ Inc - NYSE

Mar. 3, 2015 | 03:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZZ historical data

Date Open High Low Close Volume
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
2/11/201543.3444.1742.8044.04148,482
2/11/20150.400.400.380.402,700
2/10/201543.9643.9643.0443.4970,016
2/10/20150.400.400.380.3810,400
2/9/201543.9944.4143.5443.6163,781
2/9/20150.380.400.380.402,200
2/6/201543.4844.3743.2744.01124,585
2/6/20150.380.400.380.405,000
2/5/201542.6643.7642.5543.5381,056
2/5/20150.380.400.380.4010,700
2/4/201544.3344.5042.4642.62193,950
2/4/20150.370.400.370.402,700
2/3/201543.4644.8243.4344.73140,086
2/3/20150.370.400.370.379,080
2/2/201542.3743.2642.0943.2486,682
2/2/20150.370.370.370.37216
1/30/201542.4642.9142.0242.19153,243
1/30/20150.400.400.400.401,800
1/29/201542.1042.8941.5242.86108,269
1/29/20150.370.370.370.370
1/28/201542.1742.6841.8642.12159,100
1/28/20150.370.370.370.370
1/27/201542.1042.7342.0242.26101,433
1/27/20150.410.410.410.412,520
1/26/201541.5742.8840.9042.70171,382
1/26/20150.400.410.390.398,400
1/23/201541.9342.1941.3341.48120,787
1/23/20150.420.430.410.4126,371
1/22/201540.5242.0839.9941.75193,076
1/22/20150.390.430.390.4311,816
1/21/201539.3240.3339.3240.31182,206
1/21/20150.410.430.410.4150,870
1/20/201539.1840.0738.9439.32213,237
1/20/20150.390.420.390.4136,821
1/19/20150.390.390.390.392,500
1/16/201538.6439.4538.6439.22196,006
1/16/20150.390.390.380.395,541
1/15/201540.3240.3638.7538.88265,317
1/15/20150.390.400.360.3950,775
1/14/201540.2741.3440.0540.12266,826
1/14/20150.390.390.390.395,400
1/13/201542.3442.8040.5240.98242,239
1/13/20150.400.400.390.396,008
1/12/201542.1142.7341.3341.93324,117
1/12/20150.370.390.350.3928,197
1/9/201546.0046.0042.0542.24396,746
1/9/20150.360.360.360.360
1/8/201544.3545.5044.0445.41199,688
1/8/20150.360.360.360.360
1/7/201543.9044.0343.2743.95142,269
1/7/20150.360.390.360.392,128
1/6/201545.4745.7443.2443.47187,603
1/6/20150.370.370.360.365,800
1/5/201546.1246.4444.9345.26168,750
1/5/20150.360.360.360.36300
1/2/201547.1347.3545.5646.51102,691
1/2/20150.390.390.350.3728,000
12/31/201447.5747.6646.7646.92118,411
12/31/20140.370.370.370.37100
12/30/201447.2647.7746.9847.5189,090
12/30/20140.380.400.370.375,033
12/29/201447.2547.7247.0047.2087,504
12/29/20140.390.400.370.4019,340
12/26/201446.7547.1946.5847.1548,862
12/24/201446.6746.7546.5146.7269,334
12/24/20140.360.390.360.3914,600
12/23/201447.5047.9646.6346.79129,873
12/23/20140.360.360.360.360
12/22/201446.7447.3046.4747.2994,185
12/22/20140.370.370.370.37101
12/19/201446.1047.0045.9446.74246,538
12/19/20140.380.400.380.3916,800
12/18/201446.0546.4045.4546.26111,477
12/18/20140.400.420.400.403,000
12/17/201444.8745.7344.5345.60200,625
12/17/20140.400.420.380.4211,800
  • Showing 1-100 of 1,335 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center