$42.19 -0.67 (%) AZZ Inc - NYSE

Jan. 30, 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
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
12/16/201443.8945.6143.8244.88146,775
12/16/20140.380.440.370.4268,700
12/15/201445.1345.2144.0044.1191,582
12/15/20140.440.450.420.4523,680
12/12/201445.3645.8044.8644.87114,250
12/12/20140.470.480.380.4121,700
12/11/201445.8746.7845.7246.0985,525
12/11/20140.400.430.400.432,195
12/10/201446.7147.3245.3945.74149,395
12/10/20140.340.450.340.3813,840
12/9/201444.8747.1944.8247.04132,674
12/9/20140.370.390.340.3921,330
12/8/201446.0946.7345.3045.52125,882
12/8/20140.380.400.350.4011,600
12/5/201446.0746.7546.0746.3761,672
12/5/20140.420.430.420.432,405
12/4/201445.9546.5545.6146.13122,644
12/4/20140.420.450.350.3553,180
12/3/201444.7646.2344.7646.1192,199
12/3/20140.470.480.470.484,465
12/2/201443.9244.9143.9244.8794,453
12/2/20140.430.470.400.4748,980
12/1/201444.7544.7543.6743.69111,340
12/1/20140.480.480.480.48737
11/28/201445.8145.8144.6544.7890,266
11/28/20140.450.480.410.4822,470
11/27/20140.440.480.440.485,100
11/26/201446.0246.3145.7346.1173,010
11/26/20140.500.500.430.488,040
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
  • Showing 1-100 of 1,316 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center