$46.26 0.00 (%) AZZ Inc - NYSE

Dec. 18, 2014 | 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
12/18/201446.0546.4045.4546.26111,477
12/18/20140.400.420.400.403,000
12/17/201444.8745.7344.5345.60200,625
12/17/20140.400.420.380.4211,800
12/16/201443.8945.6143.8244.88146,775
12/16/20140.380.440.370.4268,700
12/15/201445.1345.2144.0044.1191,582
12/15/20140.440.450.420.4523,680
12/12/201445.3645.8044.8644.87114,250
12/12/20140.470.480.380.4121,700
12/11/201445.8746.7845.7246.0985,525
12/11/20140.400.430.400.432,195
12/10/201446.7147.3245.3945.74149,395
12/10/20140.340.450.340.3813,840
12/9/201444.8747.1944.8247.04132,674
12/9/20140.370.390.340.3921,330
12/8/201446.0946.7345.3045.52125,882
12/8/20140.380.400.350.4011,600
12/5/201446.0746.7546.0746.3761,672
12/5/20140.420.430.420.432,405
12/4/201445.9546.5545.6146.13122,644
12/4/20140.420.450.350.3553,180
12/3/201444.7646.2344.7646.1192,199
12/3/20140.470.480.470.484,465
12/2/201443.9244.9143.9244.8794,453
12/2/20140.430.470.400.4748,980
12/1/201444.7544.7543.6743.69111,340
12/1/20140.480.480.480.48737
11/28/201445.8145.8144.6544.7890,266
11/28/20140.450.480.410.4822,470
11/27/20140.440.480.440.485,100
11/26/201446.0246.3145.7346.1173,010
11/26/20140.500.500.430.488,040
11/25/201446.1146.6045.5946.03114,130
11/25/20140.450.500.450.5034,880
11/24/201445.4246.2745.4246.1975,206
11/24/20140.500.500.500.505,050
11/21/201445.4445.8844.9845.3677,197
11/21/20140.420.500.410.5042,742
11/20/201444.1844.8544.1244.7089,416
11/20/20140.500.500.420.4446,244
11/19/201444.8244.8544.0244.4870,354
11/19/20140.460.500.420.4611,375
11/18/201444.8145.5744.6244.7291,956
11/18/20140.460.520.450.5013,762
11/17/201445.1945.5944.6244.75179,700
11/17/20140.500.500.460.494,110
11/14/201445.6145.8845.0545.31107,483
11/14/20140.500.520.450.5217,621
11/13/201446.3646.6045.3645.6270,958
11/13/20140.530.530.470.5026,512
11/12/201445.7546.5645.5746.4254,870
11/12/20140.590.590.450.5324,543
11/11/201446.3546.3945.8946.1269,649
11/11/20140.410.560.410.5093,113
11/10/201446.7046.9746.2046.4585,549
11/10/20140.490.500.490.501,172
11/7/201446.9146.9146.2946.6274,986
11/6/201447.3947.6746.8146.9994,808
11/5/201447.2447.5646.8147.29100,160
11/4/201447.0347.4946.7346.9689,639
11/3/201446.7347.4446.6447.27126,875
10/31/201446.8847.0045.7146.76131,987
10/30/201445.1646.0645.0145.92147,133
10/29/201445.3045.7044.8545.4881,651
10/28/201443.8845.4143.8845.41150,239
10/27/201444.0544.1943.5343.7369,051
10/24/201444.1144.6743.8944.3265,490
10/23/201443.9744.8343.9244.3196,117
10/22/201444.3344.7843.3343.4084,872
10/21/201443.0144.5942.7344.25110,553
10/20/201442.6343.4642.6342.89124,762
10/17/201443.9143.9142.8342.87257,186
10/16/201442.0043.7341.5943.45132,642
10/15/201441.5042.8341.2042.72222,198
10/14/201442.4142.9041.9042.23170,620
10/13/201442.1142.6741.9642.06200,081
10/10/201442.1543.0941.8842.08169,537
10/9/201442.9243.1042.0842.26171,157
10/8/201441.8343.0241.6342.99129,725
10/7/201442.4642.4941.9541.97100,993
10/6/201442.9543.1542.4642.7988,745
10/3/201443.5543.5542.6642.87113,600
10/2/201442.0543.6842.0543.22228,875
10/1/201436.8742.0036.8441.96694,697
9/30/201442.7942.8641.7741.77301,134
9/29/201442.7843.0142.5242.7154,801
9/26/201443.2343.4642.8643.2158,135
9/25/201443.5543.6342.6543.19104,435
9/24/201443.7844.0843.0043.8486,121
9/23/201443.8744.2343.2443.55118,458
9/22/201444.0844.2443.7544.00143,053
9/19/201444.6344.6544.0944.35160,529
9/18/201444.3744.7744.2244.6060,737
9/17/201444.3444.8144.1844.3362,070
9/16/201444.0644.5844.0044.2597,421
9/15/201444.9045.0444.1144.13111,844
9/12/201445.2745.2744.8544.9582,098
9/11/201444.8545.3544.8545.1597,757
9/10/201444.8045.1444.4045.1266,401
  • Showing 1-100 of 1,287 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center