$56.82 +1.90 (%) AZZ Inc - New York Stock Exchange, Inc.

May. 2, 2016 | 04:02 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZZ historical data

Date Open High Low Close Volume
4/29/201655.9356.5054.3854.92124,405
4/29/20160.330.330.330.33500
4/28/201657.0857.4455.8056.0684,665
4/28/20160.330.330.320.324,600
4/27/201656.2657.5855.3557.47100,976
4/27/20160.360.360.360.3640
4/26/201655.7156.4855.0456.41253,710
4/26/20160.360.360.360.36580
4/25/201656.7456.9755.2155.3163,357
4/25/20160.340.340.330.338,550
4/22/201655.8156.9555.8156.95125,590
4/22/20160.340.360.340.3611,500
4/21/201655.9857.2055.3755.9483,716
4/21/20160.340.370.330.3351,800
4/20/201657.1957.4956.5756.9763,787
4/20/20160.330.330.310.337,000
4/19/201657.3757.9057.0957.4974,542
4/19/20160.340.340.340.340
4/18/201656.8457.5756.8057.1067,593
4/18/20160.340.340.340.344,000
4/15/201656.4157.3256.4057.1070,348
4/15/20160.300.300.300.309,500
4/14/201656.9857.0256.2056.3955,254
4/14/20160.290.300.290.3047,000
4/13/201656.2256.9755.9756.8778,190
4/13/20160.290.300.270.2864,664
4/12/201655.3956.3455.2055.7571,845
4/12/20160.290.300.280.3032,899
4/11/201655.7556.4055.0855.1970,547
4/11/20160.290.290.290.299,505
4/8/201655.5655.8454.6255.36109,967
4/8/20160.290.290.290.290
4/7/201654.6554.9954.4654.96124,565
4/7/20160.290.290.290.290
4/6/201654.7055.0154.1354.85178,951
4/6/20160.290.290.290.290
4/5/201655.0055.7554.7754.83105,814
4/5/20160.290.290.290.290
4/4/201657.0657.0655.6455.67117,980
4/4/20160.290.290.290.29400
4/1/201656.0357.2655.8057.19141,582
4/1/20160.290.290.290.290
3/31/201656.8157.1356.2156.60139,514
3/31/20160.290.290.290.29300
3/30/201657.5257.7456.8556.95112,744
3/30/20160.290.290.290.290
3/29/201655.1957.2555.0057.23137,673
3/29/20160.290.310.290.2912,500
3/28/201656.2756.4355.4055.43145,230
3/28/20160.300.300.300.300
3/24/201655.6056.3854.5456.2258,253
3/24/20160.300.300.300.300
3/23/201656.7556.8555.8055.9890,152
3/23/20160.300.300.300.302,250
3/22/201656.4457.0755.6656.90112,599
3/22/20160.290.320.280.3271,247
3/21/201656.5357.6256.2356.8073,307
3/21/20160.310.310.300.3032,050
3/18/201657.4957.6956.5856.59165,973
3/18/20160.310.310.310.319,500
3/17/201655.9557.4455.5957.1481,212
3/17/20160.330.330.300.3138,983
3/16/201654.9356.3854.8555.9073,331
3/16/20160.320.320.320.320
3/15/201654.7955.5254.5555.0590,204
3/15/20160.330.330.320.3216,500
3/14/201654.3855.4354.0555.1997,388
3/14/20160.370.370.340.349,150
3/11/201653.9654.6653.7254.55124,227
3/11/20160.340.350.340.354,246
3/10/201655.2355.8053.3353.51164,274
3/10/20160.350.350.350.3560
3/9/201655.1155.6054.6854.98118,389
3/9/20160.350.350.350.35400
3/8/201655.6255.6554.8554.9479,909
3/8/20160.350.350.350.351,000
3/7/201655.7556.0855.1156.07140,248
3/7/20160.400.400.350.355,008
3/4/201654.2756.3454.0155.96260,187
3/4/20160.390.390.370.379,200
3/3/201652.8954.4352.8154.28120,163
3/3/20160.370.370.370.373,500
3/2/201652.5753.0951.8253.0786,673
3/2/20160.340.340.340.341,250
3/1/201651.1052.9450.8952.68170,677
3/1/20160.340.340.340.340
2/29/201651.1051.3450.3850.50111,133
2/29/20160.330.360.330.3410,500
2/26/201650.1151.0649.4050.9386,455
2/26/20160.320.320.320.32500
2/25/201650.0550.6049.1049.94135,228
2/25/20160.270.300.270.305,000
2/24/201649.6350.3648.9949.95146,667
2/24/20160.280.280.270.2716,000
2/23/201650.3650.9849.8049.88127,319
2/23/20160.270.280.270.281,500
2/22/201650.8251.3649.8350.59168,358
2/22/20160.270.270.270.270
2/19/201650.3950.6149.4650.2070,307
2/19/20160.270.270.270.277,500
  • Showing 1-100 of 1,628 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center