$65.73 +0.05 (%) AZZ Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 09:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZZ historical data

Date Open High Low Close Volume
9/23/201666.1866.5865.5665.68136,693
9/23/20160.240.290.240.2948,000
9/22/201665.9766.4765.1866.40160,840
9/22/20160.230.230.230.2310,530
9/21/201664.9265.5364.6565.18125,984
9/21/20160.240.240.230.2316,000
9/20/201664.8664.8963.8064.4394,151
9/20/20160.230.230.230.231,300
9/19/201663.9364.5662.9964.24159,029
9/19/20160.250.250.250.250
9/16/201663.4463.6762.6763.65262,640
9/16/20160.250.250.250.253,500
9/15/201663.0663.7062.9263.31175,665
9/15/20160.230.250.230.2562,400
9/14/201663.0363.2462.2562.9278,345
9/14/20160.250.250.220.23367,957
9/13/201663.4763.9062.5062.8094,754
9/13/20160.280.280.280.280
9/12/201662.9764.2062.8564.0797,482
9/12/20160.280.280.280.286,031
9/9/201664.9064.9063.4963.5091,504
9/9/20160.310.310.310.310
9/8/201665.6565.8165.2065.3977,168
9/8/20160.280.310.280.3120,000
9/7/201665.7065.9965.1565.95136,968
9/7/20160.270.300.250.2585,535
9/6/201666.7166.7165.6665.81109,397
9/6/20160.250.270.250.2724,400
9/2/201667.1067.4366.3766.60151,928
9/2/20160.240.240.230.2313,050
9/1/201666.3866.7065.7366.6277,475
9/1/20160.260.260.260.26500
8/31/201666.5666.6665.3966.4392,677
8/31/20160.250.270.240.24234,518
8/30/201666.5966.9866.1366.6969,084
8/30/20160.260.260.240.2416,500
8/29/201666.1766.9966.0266.5976,839
8/29/20160.270.270.260.265,000
8/26/201667.0067.3065.7566.21172,049
8/26/20160.260.260.260.260
8/25/201666.5967.6966.5867.0083,076
8/25/20160.260.260.260.260
8/24/201666.7367.2666.4466.8188,042
8/24/20160.260.260.260.263,047
8/23/201666.5467.3266.2366.8189,702
8/23/20160.270.270.270.270
8/22/201667.3767.3766.2466.54144,392
8/22/20160.270.270.270.2713,500
8/19/201666.2867.9865.3367.46196,493
8/19/20160.260.260.260.260
8/18/201665.6966.6165.6066.52126,564
8/18/20160.260.260.260.26117,080
8/17/201665.0465.9564.9965.5358,984
8/17/20160.260.260.260.261,000
8/16/201665.2865.5164.9265.3093,862
8/16/20160.270.270.270.270
8/15/201664.5965.7564.5965.4367,128
8/15/20160.270.270.270.278,500
8/12/201664.5464.8463.8764.5497,003
8/12/20160.290.290.290.295,000
8/11/201664.7865.0764.3464.5887,192
8/11/20160.260.270.260.2716,000
8/10/201664.1164.7163.9064.35141,767
8/10/20160.270.270.270.2760
8/9/201664.1564.5063.8564.3563,121
8/9/20160.280.280.270.2727,031
8/8/201663.8164.1963.5464.0851,461
8/8/20160.280.280.280.280
8/5/201662.9964.0962.9663.9397,053
8/5/20160.280.280.280.280
8/4/201662.9363.7162.3862.7081,290
8/4/20160.280.280.280.280
8/3/201662.7963.2162.5562.7994,713
8/3/20160.280.280.280.280
8/2/201662.8263.8862.5262.83202,458
8/2/20160.300.300.280.2832,982
8/1/201661.9263.2961.4963.05163,649
7/29/201661.9162.4561.5662.08158,288
7/29/20160.300.300.300.307,500
7/28/201662.0862.2061.6361.9259,201
7/28/20160.280.300.280.301,100
7/27/201662.0962.4161.8162.2589,236
7/27/20160.280.280.280.280
7/26/201661.8262.5061.7862.1167,797
7/26/20160.280.280.280.2810,000
7/25/201661.9862.0861.3061.63101,776
7/25/20160.300.300.300.3011,500
7/22/201662.2162.4461.6362.17111,449
7/22/20160.280.280.280.285,125
7/21/201662.4463.0862.2062.36197,067
7/21/20160.300.300.300.300
7/20/201662.5062.9761.9862.6581,288
7/20/20160.270.300.270.3017,599
7/19/201662.0263.0662.0262.3999,087
7/19/20160.280.300.270.3015,000
7/18/201662.7463.3562.2562.45114,725
7/18/20160.290.290.290.290
7/15/201663.2563.2561.9662.27131,862
7/15/20160.280.290.280.2918,000
7/14/201661.2362.9060.9862.81303,523
  • Showing 1-100 of 1,729 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center