$51.88 +0.42 (%) AZZ Inc - NYSE

Aug. 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
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
6/25/20150.340.350.320.3510,560
6/24/201551.8452.1751.6451.86223,756
6/24/20150.350.360.340.3611,700
6/23/201551.9052.2651.8251.96137,827
6/23/20150.360.360.360.360
6/22/201552.0752.0751.5351.83173,512
6/22/20150.340.360.340.362,500
6/19/201551.7052.1851.6351.70160,967
6/19/20150.360.360.360.36600
6/18/201551.8552.1051.6351.69144,668
6/18/20150.340.340.340.340
6/17/201551.7752.0251.3551.7282,179
6/17/20150.340.340.340.340
6/16/201551.1052.1250.8251.70192,370
6/16/20150.360.360.360.360
6/15/201550.4251.2450.1951.1496,914
6/15/20150.350.360.340.366,000
6/12/201551.5151.5149.7650.98240,263
6/12/20150.360.370.360.362,000
6/11/201553.2054.0151.5351.79265,268
6/11/20150.370.370.370.37800
6/10/201552.6254.0152.4353.10296,576
6/10/20150.370.370.370.371,200
6/9/201549.9252.3349.5652.05236,544
6/9/20150.350.350.350.350
6/8/201549.6349.8949.3249.81103,090
6/8/20150.380.380.380.380
6/5/201548.4449.9148.1549.79123,051
6/5/20150.350.380.350.381,500
6/4/201549.0949.2748.1048.2756,729
6/4/20150.390.390.350.3817,500
6/3/201548.9949.5048.6849.24112,857
6/3/20150.380.390.370.3927,900
6/2/201548.1149.1048.0748.7473,727
6/2/20150.360.380.360.3843,500
6/1/201548.2148.6047.3548.3858,351
6/1/20150.350.360.350.3615,500
5/29/201548.0148.7247.5347.9380,411
5/29/20150.320.360.320.3613,100
5/28/201547.9348.2547.3148.1762,847
5/28/20150.320.350.320.353,300
5/27/201547.8848.7947.3948.14167,358
5/27/20150.320.350.320.351,500
5/26/201548.6849.2447.4247.8283,204
5/26/20150.320.350.320.359,800
5/25/20150.320.350.320.3510,500
  • Showing 1-100 of 1,442 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!