AZZ Inc $43.64

down -1.26


31/7/2014 04:02 PM  |  NYSE : AZZ  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZZ historical data

Date Open High Low Close Volume
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
7/23/201447.6548.0547.1747.44128,828
7/22/201447.0047.9747.0047.6485,754
7/21/201446.8747.1646.3946.9664,953
7/18/201445.9847.2445.6647.20145,635
7/17/201446.1146.9046.0446.16111,769
7/16/201447.0947.0946.4346.64104,269
7/15/201447.0047.3646.7646.84140,640
7/14/201447.9547.9547.0647.14130,630
7/11/201447.5347.7546.7547.3663,302
7/10/201447.4048.4247.1847.72133,489
7/9/201448.3048.6848.0548.40148,602
7/8/201447.8048.5747.1248.41197,661
7/7/201448.1948.6247.7148.00168,367
7/3/201447.7049.0947.3549.09150,277
7/2/201447.3147.6646.9147.66207,665
7/1/201446.0947.6245.8847.50266,939
6/30/201444.9346.0944.0246.08237,365
6/27/201443.0045.2043.0045.18420,400
6/26/201443.9743.9741.3042.03435,421
6/25/201443.9544.5343.8544.1759,346
6/24/201443.9844.7743.9844.2584,690
6/23/201444.5344.6943.8743.9285,362
6/20/201444.5044.7844.0144.22225,274
6/19/201445.2645.3544.6845.0356,989
6/18/201444.4845.0644.3145.0348,667
6/17/201443.8544.7543.8244.5785,176
6/16/201444.1244.2143.5544.0754,596
6/13/201445.0545.0644.2044.3850,396
6/12/201445.5745.8144.6844.81136,447
6/11/201445.5145.7845.2745.56126,442
6/10/201445.7746.0145.4845.9136,705
6/9/201444.7346.0444.7345.9283,830
6/6/201444.4344.9844.2544.7790,727
6/5/201443.6644.6143.3144.08173,404
6/4/201443.2544.1043.1243.7051,610
6/3/201443.8844.3043.2643.3959,267
6/2/201444.8044.8043.3243.9161,539
5/30/201444.4244.8044.1944.5144,868
5/29/201444.8544.8844.1344.2149,474
5/28/201444.7445.0044.5144.6261,874
5/27/201444.2745.4044.2744.8354,164
5/23/201443.0844.0942.9443.8961,158
5/22/201442.7043.2842.4343.0838,469
5/21/201442.6443.4242.1642.7363,770
5/20/201443.2543.4442.0742.51103,299
5/19/201442.7243.7142.5543.4752,629
5/16/201442.5442.9842.1842.7544,488
5/15/201442.7542.9741.9842.6086,409
5/14/201444.7144.8643.0643.1075,441
5/13/201445.7145.7544.5444.67111,901
5/12/201444.2146.1243.8545.80119,223
5/9/201443.2244.1243.1143.8974,125
5/8/201444.0244.7743.3143.4572,931
5/7/201443.3744.1042.8944.0381,696
5/6/201444.4444.9843.1743.2075,783
5/5/201444.2144.9243.7944.7792,964
5/2/201444.2945.0044.1144.6572,036
5/1/201443.2344.3142.6244.15166,139
4/30/201443.4743.5742.8143.42106,811
4/29/201444.0944.5543.3843.5066,313
4/28/201443.6444.1942.9343.81111,256
4/25/201444.2044.4043.1143.4071,462
4/24/201444.7244.7643.9244.4170,956
4/23/201444.1544.5844.1044.2882,232
4/22/201444.2344.4043.8944.31129,799
4/21/201444.5844.7043.6244.0961,304
4/17/201443.7844.5543.6944.4377,736
4/16/201443.2244.2243.2243.8688,508
4/15/201443.3443.5041.8043.15100,763
4/14/201442.9643.5442.5343.3372,604
4/11/201443.0843.5042.3342.5094,565
4/10/201444.8745.3243.5143.58143,426
4/9/201444.3844.8744.0144.7683,856
4/8/201443.2444.5543.0444.09155,330
4/7/201445.6845.8543.2343.32218,693
4/4/201445.2546.8244.2745.70336,123
4/3/201444.0344.5443.7144.34119,986
4/2/201444.4244.4243.9244.08115,847
4/1/201444.6144.6143.9244.37148,784
3/31/201441.9044.8141.5044.68233,075
3/28/201441.9342.1641.7241.86259,774
3/27/201442.3042.3241.7541.93116,388
3/26/201443.7843.8942.2242.23112,165
3/25/201443.4243.7142.9543.42155,963
3/24/201443.8144.0043.0643.30100,584
3/21/201444.1844.1843.4643.58279,564
3/20/201444.6944.8743.8443.9686,463
3/19/201444.6345.1044.6044.68105,605
3/18/201443.7444.7243.6444.65123,054
3/17/201443.5043.9943.4243.5971,400
3/14/201442.6043.5042.4143.3784,733
3/13/201443.6244.0442.5542.7888,242
3/12/201443.4943.8243.2043.33116,734
3/11/201444.7044.8743.5743.79106,502
3/10/201445.5545.7344.7044.72159,307
Trading Center