$46.03 0.00 (%) AZZ Inc - NYSE

Nov. 25, 2014 | 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
11/25/201446.1146.6045.5946.03114,130
11/25/20140.450.500.450.5034,880
11/24/201445.4246.2745.4246.1975,206
11/24/20140.500.500.500.505,050
11/21/201445.4445.8844.9845.3677,197
11/21/20140.420.500.410.5042,742
11/20/201444.1844.8544.1244.7089,416
11/20/20140.500.500.420.4446,244
11/19/201444.8244.8544.0244.4870,354
11/19/20140.460.500.420.4611,375
11/18/201444.8145.5744.6244.7291,956
11/18/20140.460.520.450.5013,762
11/17/201445.1945.5944.6244.75179,700
11/17/20140.500.500.460.494,110
11/14/201445.6145.8845.0545.31107,483
11/14/20140.500.520.450.5217,621
11/13/201446.3646.6045.3645.6270,958
11/13/20140.530.530.470.5026,512
11/12/201445.7546.5645.5746.4254,870
11/12/20140.590.590.450.5324,543
11/11/201446.3546.3945.8946.1269,649
11/11/20140.410.560.410.5093,113
11/10/201446.7046.9746.2046.4585,549
11/10/20140.490.500.490.501,172
11/7/201446.9146.9146.2946.6274,986
11/6/201447.3947.6746.8146.9994,808
11/5/201447.2447.5646.8147.29100,160
11/4/201447.0347.4946.7346.9689,639
11/3/201446.7347.4446.6447.27126,875
10/31/201446.8847.0045.7146.76131,987
10/30/201445.1646.0645.0145.92147,133
10/29/201445.3045.7044.8545.4881,651
10/28/201443.8845.4143.8845.41150,239
10/27/201444.0544.1943.5343.7369,051
10/24/201444.1144.6743.8944.3265,490
10/23/201443.9744.8343.9244.3196,117
10/22/201444.3344.7843.3343.4084,872
10/21/201443.0144.5942.7344.25110,553
10/20/201442.6343.4642.6342.89124,762
10/17/201443.9143.9142.8342.87257,186
10/16/201442.0043.7341.5943.45132,642
10/15/201441.5042.8341.2042.72222,198
10/14/201442.4142.9041.9042.23170,620
10/13/201442.1142.6741.9642.06200,081
10/10/201442.1543.0941.8842.08169,537
10/9/201442.9243.1042.0842.26171,157
10/8/201441.8343.0241.6342.99129,725
10/7/201442.4642.4941.9541.97100,993
10/6/201442.9543.1542.4642.7988,745
10/3/201443.5543.5542.6642.87113,600
10/2/201442.0543.6842.0543.22228,875
10/1/201436.8742.0036.8441.96694,697
9/30/201442.7942.8641.7741.77301,134
9/29/201442.7843.0142.5242.7154,801
9/26/201443.2343.4642.8643.2158,135
9/25/201443.5543.6342.6543.19104,435
9/24/201443.7844.0843.0043.8486,121
9/23/201443.8744.2343.2443.55118,458
9/22/201444.0844.2443.7544.00143,053
9/19/201444.6344.6544.0944.35160,529
9/18/201444.3744.7744.2244.6060,737
9/17/201444.3444.8144.1844.3362,070
9/16/201444.0644.5844.0044.2597,421
9/15/201444.9045.0444.1144.13111,844
9/12/201445.2745.2744.8544.9582,098
9/11/201444.8545.3544.8545.1597,757
9/10/201444.8045.1444.4045.1266,401
9/9/201445.1245.2144.5844.7999,996
9/8/201445.4945.7945.0745.2075,143
9/5/201445.4846.0045.4745.6680,048
9/4/201445.7946.2445.5145.6754,578
9/3/201446.2746.4145.3745.62127,474
9/2/201446.5446.7946.1446.30103,405
8/29/201446.5146.8546.2546.3494,790
8/28/201446.6946.9846.3846.5980,770
8/27/201446.5647.4646.4547.03124,016
8/26/201445.7446.6245.7446.5199,802
8/25/201445.7446.0745.3745.8577,838
8/22/201446.9446.9445.5545.6196,903
8/21/201446.2147.1845.2447.07227,538
8/20/201446.6046.6046.0846.2189,934
8/19/201446.5046.9846.3446.8494,979
8/18/201446.3046.5545.9546.4598,291
8/15/201445.9146.3445.1145.67142,741
8/14/201445.5045.7344.7645.4155,211
8/13/201444.9745.5944.9745.3353,328
8/12/201444.9345.2644.6444.9757,226
8/11/201444.5945.7644.5145.1083,253
8/8/201443.9044.7243.7844.5470,607
8/7/201444.0744.3243.7043.85106,876
8/6/201442.8844.6042.8844.05145,860
8/5/201442.4043.7342.3943.24225,690
8/4/201443.1543.5042.5142.56189,114
8/1/201443.7644.6342.6242.99276,291
7/31/201444.2444.7443.6043.64188,827
7/30/201445.3245.3244.6944.9071,636
7/29/201445.4145.6444.9245.0650,322
7/28/201446.2246.3045.2745.4573,784
7/25/201446.2746.7546.0746.3272,137
7/24/201447.5848.2546.6646.8491,893
  • Showing 1-100 of 1,270 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center