$46.14 +0.35 (%) AZZ Inc - NYSE

Mar. 27, 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
3/27/201545.7046.2945.5146.1465,397
3/27/20150.380.380.380.38600
3/26/201545.9746.3745.7145.7986,769
3/26/20150.400.400.400.40800
3/25/201547.0547.5945.9946.1298,569
3/25/20150.390.400.390.4020,800
3/24/201546.8547.1546.6247.0784,558
3/24/20150.400.400.400.401,000
3/23/201546.0847.2346.0847.00134,714
3/23/20150.380.400.380.408,500
3/20/201544.6946.2044.4046.13193,128
3/20/20150.380.380.380.380
3/19/201544.5444.9244.2244.4040,671
3/19/20150.380.380.380.380
3/18/201544.0144.9943.8444.8887,287
3/18/20150.410.410.380.4115,200
3/17/201544.2444.6843.9944.06148,840
3/17/20150.410.410.380.3834,529
3/16/201544.4444.6143.8944.33110,424
3/16/20150.390.420.380.3912,500
3/13/201544.3744.5143.5344.3096,625
3/13/20150.420.420.400.4198,850
3/12/201544.2244.7543.8444.57119,215
3/12/20150.380.380.380.3810,000
3/11/201543.1443.9442.8943.82159,652
3/11/20150.370.390.370.393,500
3/10/201544.1144.1142.8942.93146,753
3/10/20150.380.390.360.394,225
3/9/201544.7544.9544.3444.6884,050
3/9/20150.390.390.370.394,480
3/6/201544.6945.3444.4044.65141,273
3/6/20150.380.400.370.399,500
3/5/201545.0145.5144.6645.16109,654
3/5/20150.380.380.380.380
3/4/201545.1545.2744.7745.12178,486
3/4/20150.380.400.380.406,960
3/3/201545.5046.0044.9745.3185,262
3/3/20150.360.360.360.360
3/2/201545.3945.7345.2245.62134,297
3/2/20150.380.400.380.405,830
2/27/201545.5446.0045.4245.4263,629
2/27/20150.380.380.380.382,330
2/26/201545.8845.9745.5045.6865,040
2/26/20150.390.400.360.3924,900
2/25/201545.2745.8244.8545.81149,389
2/25/20150.390.390.390.390
2/24/201545.5345.8545.0145.46113,359
2/24/20150.400.400.400.40610
2/23/201545.8645.8844.9245.6375,335
2/23/20150.390.400.390.405,980
2/20/201545.8045.9545.0245.92118,468
2/20/20150.400.400.400.402,170
2/19/201545.3645.9045.0345.8193,657
2/19/20150.400.400.400.401,900
2/18/201544.3945.8044.3945.6097,932
2/18/20150.380.380.380.381,620
2/17/201545.0045.2444.4144.6157,055
2/17/20150.400.400.400.402,500
2/13/201544.7545.2144.2544.86126,998
2/13/20150.380.400.380.382,900
2/12/201544.1244.7044.1244.64128,266
2/12/20150.380.400.380.387,170
2/11/201543.3444.1742.8044.04148,482
2/11/20150.400.400.380.402,700
2/10/201543.9643.9643.0443.4970,016
2/10/20150.400.400.380.3810,400
2/9/201543.9944.4143.5443.6163,781
2/9/20150.380.400.380.402,200
2/6/201543.4844.3743.2744.01124,585
2/6/20150.380.400.380.405,000
2/5/201542.6643.7642.5543.5381,056
2/5/20150.380.400.380.4010,700
2/4/201544.3344.5042.4642.62193,950
2/4/20150.370.400.370.402,700
2/3/201543.4644.8243.4344.73140,086
2/3/20150.370.400.370.379,080
2/2/201542.3743.2642.0943.2486,682
2/2/20150.370.370.370.37216
1/30/201542.4642.9142.0242.19153,243
1/30/20150.400.400.400.401,800
1/29/201542.1042.8941.5242.86108,269
1/29/20150.370.370.370.370
1/28/201542.1742.6841.8642.12159,100
1/28/20150.370.370.370.370
1/27/201542.1042.7342.0242.26101,433
1/27/20150.410.410.410.412,520
1/26/201541.5742.8840.9042.70171,382
1/26/20150.400.410.390.398,400
1/23/201541.9342.1941.3341.48120,787
1/23/20150.420.430.410.4126,371
1/22/201540.5242.0839.9941.75193,076
1/22/20150.390.430.390.4311,816
1/21/201539.3240.3339.3240.31182,206
1/21/20150.410.430.410.4150,870
1/20/201539.1840.0738.9439.32213,237
1/20/20150.390.420.390.4136,821
1/19/20150.390.390.390.392,500
1/16/201538.6439.4538.6439.22196,006
1/16/20150.390.390.380.395,541
1/15/201540.3240.3638.7538.88265,317
  • Showing 1-100 of 1,355 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center