$50.82 -0.22 (%) AZZ Inc - NYSE

Sep. 4, 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
9/4/201550.4751.0450.3350.8289,638
9/4/20150.400.400.400.400
9/3/201551.5051.8350.9751.04176,442
9/3/20150.330.400.330.404,130
9/2/201550.3451.1549.8051.13248,591
9/2/20150.390.390.390.390
9/1/201549.9052.0049.4149.60282,998
9/1/20150.390.390.390.39800
8/31/201549.3550.7749.3250.60142,370
8/31/20150.320.360.320.3616,200
8/28/201547.9249.5947.9249.55164,448
8/28/20150.360.360.310.366,407
8/27/201549.7050.5546.9948.12584,125
8/27/20150.330.360.330.363,762
8/26/201548.4849.4247.6249.37120,979
8/26/20150.330.360.330.362,285
8/25/201549.7149.9747.4147.44111,503
8/25/20150.330.360.330.3623,647
8/24/201547.3048.3045.0148.70273,585
8/24/20150.360.360.360.362,500
8/21/201550.3051.1749.7850.09168,633
8/21/20150.330.330.330.330
8/20/201552.0652.1151.0851.11113,100
8/20/20150.330.330.330.330
8/19/201552.0952.6151.7052.4094,972
8/19/20150.360.360.360.360
8/18/201553.3453.3452.6452.7978,495
8/18/20150.330.360.330.3645,500
8/17/201553.1853.6252.4553.59116,295
8/17/20150.360.360.360.360
8/14/201552.8453.7452.7053.40143,546
8/14/20150.330.360.330.3636,350
8/13/201552.6853.6452.6153.1193,501
8/13/20150.330.330.330.330
8/12/201552.6953.0652.0052.7475,101
8/12/20150.330.330.330.33500
8/11/201552.8353.5251.6053.1588,713
8/11/20150.330.330.330.330
8/10/201552.2653.3452.0053.29120,103
8/10/20150.320.330.320.334,500
8/7/201551.5752.1751.3751.90142,888
8/7/20150.310.330.310.3310,500
8/6/201552.0852.2951.2251.89102,908
8/6/20150.330.330.330.333,000
8/5/201552.2452.9351.6451.8375,029
8/5/20150.310.320.310.322,800
8/4/201551.5051.9851.5051.8883,121
8/4/20150.300.310.300.3126,500
8/3/201551.6951.8751.0351.46122,383
7/31/201551.7952.5151.4351.75152,139
7/31/20150.300.310.300.302,050
7/30/201551.8752.2651.5451.61213,825
7/30/20150.290.300.280.309,600
7/29/201551.5252.3651.2952.14111,732
7/29/20150.270.290.270.2926,600
7/28/201551.5051.8850.6051.63106,169
7/28/20150.270.270.270.27590
7/27/201551.2951.8150.9551.40177,560
7/27/20150.260.270.260.271,200
7/24/201552.0852.2251.3051.63181,960
7/24/20150.270.270.270.270
7/23/201552.2252.8551.9152.29232,739
7/23/20150.260.270.260.2745,240
7/22/201551.4552.4451.4552.24145,840
7/22/20150.240.240.240.240
7/21/201552.2052.2051.0651.79102,031
7/21/20150.270.270.240.2410,400
7/20/201551.5952.5151.2352.28111,886
7/20/20150.250.250.250.250
7/17/201551.2251.6450.0151.61282,671
7/17/20150.240.240.240.240
7/16/201551.6352.1050.7151.09213,243
7/16/20150.270.270.270.270
7/15/201552.3552.3551.2951.54126,430
7/15/20150.250.270.250.276,225
7/14/201551.9052.4351.6552.21106,293
7/14/20150.250.250.250.250
7/13/201551.7652.3851.5452.05145,423
7/13/20150.250.250.250.250
7/10/201551.1451.4450.6151.3995,858
7/10/20150.290.290.290.290
7/9/201549.8550.7749.7350.35135,994
7/9/20150.290.290.290.291,500
7/8/201551.0051.2350.0950.61150,357
7/8/20150.300.300.260.3011,500
7/7/201551.4051.5050.1951.33149,951
7/7/20150.340.340.340.340
7/6/201550.6951.6650.4851.33138,023
7/6/20150.340.350.310.3415,200
7/3/20150.310.340.310.341,100
7/2/201552.9453.1750.4151.24337,135
7/2/20150.330.330.330.335,700
7/1/201552.7453.9950.7352.97452,422
6/30/201551.8752.2551.5151.80145,211
6/30/20150.330.330.330.331,300
6/29/201551.4752.2450.8851.42133,383
6/29/20150.330.330.330.330
6/26/201551.8152.3251.8151.93252,210
6/26/20150.320.330.290.3320,700
6/25/201551.9052.0551.5251.70197,925
  • Showing 1-100 of 1,466 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!