$49.00 -0.03 (%) AZZ Inc - NYSE

Feb. 9, 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
2/9/201648.1349.5348.0449.0091,641
2/9/20160.300.300.300.300
2/8/201647.8749.1047.2249.0398,458
2/8/20160.300.300.300.300
2/5/201649.5250.0048.4548.58111,425
2/5/20160.280.300.280.3019,000
2/4/201649.3850.3649.1049.81121,465
2/4/20160.260.260.260.260
2/3/201649.9150.4448.7549.4571,075
2/3/20160.260.260.260.260
2/2/201650.3450.9749.3449.5281,573
2/2/20160.280.280.260.2647,844
2/1/201650.8751.6349.8151.10122,716
2/1/20160.280.280.280.2832,950
1/29/201649.0251.4848.9751.48176,948
1/29/20160.300.300.300.300
1/28/201649.0949.3048.5848.8979,784
1/28/20160.300.300.300.300
1/27/201648.7549.2848.3248.50121,144
1/27/20160.300.300.300.30160
1/26/201648.1849.2448.0049.06127,313
1/26/20160.300.300.300.300
1/25/201649.0049.3247.5047.68137,549
1/25/20160.290.300.290.306,500
1/22/201649.1649.8448.8649.35113,543
1/22/20160.300.300.300.300
1/21/201649.0849.9148.1448.36183,178
1/21/20160.300.300.300.30500
1/20/201648.4349.6647.3649.08151,986
1/20/20160.300.300.300.301,000
1/19/201649.6751.3348.7549.12189,705
1/19/20160.260.260.260.260
1/18/20160.280.280.260.2613,000
1/15/201649.3149.9548.2849.22181,276
1/15/20160.290.290.290.290
1/14/201650.3351.2149.5750.31137,985
1/14/20160.290.290.290.29195
1/13/201651.1451.9049.7350.04148,210
1/13/20160.290.290.290.295,520
1/12/201650.7651.6249.8150.92174,699
1/12/20160.290.290.290.29300
1/11/201649.3750.5647.5850.17365,628
1/11/20160.290.290.290.29500
1/8/201650.4452.7049.2150.53253,876
1/8/20160.290.290.290.292,050
1/7/201650.8051.7350.0150.53172,650
1/7/20160.290.300.290.305,000
1/6/201651.4252.3651.2351.6790,892
1/6/20160.290.290.290.292,000
1/5/201652.7652.9851.2352.09158,475
1/5/20160.290.300.290.303,700
1/4/201654.5154.7852.2552.51211,962
1/4/20160.300.300.300.304,500
12/31/201557.2757.4455.5555.57136,741
12/31/20150.290.290.290.29146,550
12/30/201557.0157.5155.5157.30221,201
12/30/20150.290.300.290.30115,000
12/29/201556.5757.5056.3157.2265,491
12/29/20150.280.280.280.2810,600
12/28/201556.5656.6855.7956.1966,968
12/24/201556.7357.4756.5256.7137,781
12/24/20150.270.300.270.2913,000
12/23/201556.0156.5856.0056.4044,445
12/23/20150.300.300.300.301,750
12/22/201554.7555.7154.1955.7081,690
12/22/20150.300.300.290.291,050
12/21/201554.4354.8054.0254.5862,606
12/21/20150.290.290.290.291,200
12/18/201555.0655.3853.5954.06269,867
12/18/20150.280.300.260.3011,000
12/17/201556.6856.6855.3555.4484,327
12/17/20150.300.300.280.3011,800
12/16/201555.9356.8955.4956.6580,930
12/16/20150.300.300.300.301,500
12/15/201555.9456.3755.2255.49106,738
12/15/20150.300.300.300.300
12/14/201555.3455.9254.8555.6497,794
12/14/20150.290.310.290.305,800
12/11/201555.3855.7954.8055.2974,118
12/11/20150.310.310.300.311,576
12/10/201555.3356.4655.2756.23114,251
12/10/20150.310.310.310.310
12/9/201556.0456.8455.3355.55101,113
12/9/20150.300.310.280.310
12/8/201556.5456.7655.5856.08119,990
12/8/20150.280.300.280.30104,350
12/7/201558.8258.8256.5556.85199,827
12/7/20150.300.310.300.314,000
12/4/201558.1859.1657.9658.8089,208
12/4/20150.300.300.300.300
12/3/201559.5059.5057.6958.1186,156
12/3/20150.300.310.300.300
12/2/201559.4659.9758.7459.02113,388
12/2/20150.330.330.280.2822,800
12/1/201559.6760.3059.0459.7368,977
12/1/20150.310.310.310.3115,700
11/30/201560.0060.0057.1959.54143,322
11/30/20150.300.310.300.3112,959
11/27/201559.1260.3659.1259.8836,660
11/27/20150.300.300.300.30900
  • Showing 1-100 of 1,572 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center