AZZ $43.73

up +0.03


19/6/2013 10:19 AM  |  NYSE : AZZ  |  Industries : Manufacturing / Other Fabricated Metal Product Manufacturing
Type:

AZZ historical data

Date Open High Low Close Volume
6/18/2013 43.10 44.14 42.91 43.70 1337
6/17/2013 43.09 43.09 42.29 42.91 935
6/14/2013 42.80 42.80 42.18 42.61 725
6/13/2013 42.06 43.02 41.89 42.91 881
6/12/2013 42.45 42.90 41.87 41.99 740
6/11/2013 41.86 42.43 41.42 42.17 891
6/10/2013 41.96 42.70 41.73 42.53 1023
6/7/2013 41.97 42.09 41.16 41.90 597
6/6/2013 41.03 41.61 40.83 41.60 1179
6/5/2013 41.27 41.41 40.71 41.13 742
6/4/2013 41.58 41.83 40.95 41.46 1489
6/3/2013 41.54 42.03 40.95 41.64 1780
5/31/2013 41.71 42.08 41.38 41.48 1030
5/30/2013 42.40 42.50 41.72 42.00 869
5/29/2013 43.07 43.13 41.95 42.27 800
5/28/2013 42.62 44.17 42.45 43.53 1477
5/24/2013 41.73 42.14 41.00 41.98 1025
5/23/2013 41.46 42.21 41.30 41.91 720
5/22/2013 43.61 43.66 41.73 42.08 1004
5/21/2013 43.53 43.89 43.20 43.60 1025
5/20/2013 43.18 43.68 43.18 43.50 1827
5/17/2013 42.68 43.19 42.26 43.17 1309
5/16/2013 41.85 42.71 41.70 42.59 869
5/15/2013 41.49 41.94 41.17 41.90 1714
5/14/2013 41.92 42.58 41.24 41.74 1894
5/13/2013 42.17 42.39 41.59 42.03 1103
5/10/2013 42.55 42.55 42.03 42.25 963
5/9/2013 42.74 42.99 42.37 42.43 856
5/8/2013 42.92 43.22 42.50 42.93 755
5/7/2013 42.75 43.08 42.35 43.07 1082
5/6/2013 42.75 42.88 42.20 42.60 1131
5/3/2013 42.46 42.98 42.46 42.75 1889
5/2/2013 41.16 41.92 40.96 41.80 2927
5/1/2013 42.11 42.40 40.71 40.96 2664
4/30/2013 42.59 42.77 41.90 42.29 1661
4/29/2013 43.06 43.20 42.60 42.89 938
4/26/2013 43.83 43.83 42.69 42.97 1106
4/25/2013 43.64 44.25 43.47 43.83 1217
4/24/2013 43.21 43.85 43.02 43.64 1743
4/23/2013 42.66 43.13 42.19 43.10 2688
4/22/2013 42.06 42.62 41.00 42.37 1942
4/19/2013 41.49 41.95 41.00 41.94 1698
4/18/2013 41.78 42.01 41.13 41.49 1629
4/17/2013 42.71 42.78 41.29 41.73 1358
4/16/2013 42.90 43.36 42.80 43.17 1811
4/15/2013 44.66 44.91 42.29 42.56 3565
4/12/2013 45.84 46.03 44.89 45.02 1030
4/11/2013 46.16 46.51 45.84 46.14 1439
4/10/2013 45.41 46.68 45.28 46.50 1560
4/9/2013 46.51 46.80 45.07 45.22 3217
4/8/2013 46.60 47.47 45.92 46.32 2713
4/5/2013 45.46 46.46 44.85 46.32 1961
4/4/2013 45.52 46.33 45.29 46.28 1311
4/3/2013 46.78 46.98 45.29 45.42 1587
4/2/2013 47.10 47.61 46.59 46.94 1604
4/1/2013 48.23 48.32 46.57 46.72 2428
3/28/2013 48.41 48.63 47.91 48.20 914
3/27/2013 47.96 48.50 47.65 48.25 1085
3/26/2013 48.26 48.50 47.93 48.21 920
3/25/2013 48.35 48.93 47.63 48.01 1263
3/22/2013 47.74 48.09 47.61 48.04 799
3/21/2013 47.89 49.10 47.21 47.59 2494
3/20/2013 47.79 47.98 47.55 47.84 808
3/19/2013 47.95 48.19 46.51 47.31 1397
3/18/2013 46.85 47.86 46.60 47.69 1247
3/15/2013 48.00 48.00 47.24 47.25 2102
3/14/2013 47.94 47.96 47.51 47.86 1173
3/13/2013 47.35 47.90 47.06 47.71 779
3/12/2013 47.17 47.41 46.82 47.36 1402
3/11/2013 47.36 47.49 47.06 47.15 1026
3/8/2013 46.90 47.39 46.41 47.36 1495
3/7/2013 46.04 46.46 45.99 46.43 838
3/6/2013 46.20 46.31 45.70 45.95 1137
3/5/2013 46.27 46.76 45.86 45.98 1997
3/4/2013 45.36 46.22 45.31 46.06 2938
3/1/2013 44.37 45.69 43.91 45.36 1559
2/28/2013 44.86 44.99 44.43 44.66 1316
2/27/2013 44.19 45.36 44.15 44.80 1208
2/26/2013 43.87 44.39 43.38 44.20 1610
2/25/2013 42.45 44.94 42.45 43.43 4460
2/22/2013 41.26 41.74 40.97 41.72 1843
2/21/2013 43.05 43.16 40.21 40.94 7195
2/20/2013 45.22 45.49 44.32 44.35 1178
2/19/2013 45.12 45.41 45.00 45.25 2918
2/15/2013 45.00 45.48 44.88 44.98 1271
2/14/2013 44.89 45.43 44.53 44.80 1727
2/13/2013 44.35 45.17 44.31 44.90 1667
2/12/2013 44.47 44.70 44.05 44.27 1337
2/11/2013 44.67 44.72 44.15 44.40 854
2/8/2013 43.88 44.95 43.84 44.54 2117
2/7/2013 43.80 43.90 43.29 43.79 1250
2/6/2013 43.12 43.77 43.10 43.75 1169
2/5/2013 43.26 43.65 43.05 43.27 1863
2/4/2013 43.26 43.39 42.76 42.94 1562
2/1/2013 43.17 43.62 42.90 43.62 2178
1/31/2013 42.30 43.20 42.25 42.79 1240
1/30/2013 42.90 42.94 42.15 42.37 1290
1/29/2013 42.87 43.17 42.51 43.02 1174
1/28/2013 43.82 44.14 42.76 42.86 1701
1/25/2013 41.39 43.63 41.39 43.62 3148
Marketplace
Trading Center