$47.93 -0.24 (%) AZZ Inc - NYSE

May. 29, 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
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
5/22/201549.1949.5748.8048.8663,700
5/22/20150.350.350.350.35500
5/21/201548.8249.5048.8249.3755,270
5/21/20150.330.330.330.3326,000
5/20/201549.2649.4948.5248.96135,736
5/20/20150.330.330.330.330
5/19/201549.0049.3048.6549.1762,644
5/19/20150.320.330.320.331,000
5/18/201548.7249.4748.6849.06106,486
5/15/201548.5249.0048.2648.9086,987
5/15/20150.320.320.310.3110,000
5/14/201547.8948.6447.7248.51102,059
5/14/20150.330.330.330.330
5/13/201546.8347.7446.6847.7379,148
5/13/20150.320.330.320.331,000
5/12/201546.8546.9746.2046.6471,406
5/12/20150.350.350.350.350
5/11/201547.1547.3846.3947.1554,311
5/11/20150.310.430.300.35101,640
5/8/201547.9147.9146.9347.0780,482
5/8/20150.330.340.310.347,964
5/7/201547.0047.6546.5347.3891,005
5/7/20150.320.340.300.3431,500
5/6/201546.9547.1346.3547.0580,585
5/6/20150.340.350.320.3537,000
5/5/201547.2048.1146.3846.86113,588
5/5/20150.340.350.340.348,500
5/4/201546.8047.6746.5447.2589,263
5/4/20150.320.350.320.3413,150
5/1/201547.1547.2546.3146.56118,797
5/1/20150.340.350.320.359,120
4/30/201547.3247.4046.3446.39173,263
4/30/20150.350.350.350.350
4/29/201548.2548.3547.6947.7757,972
4/29/20150.360.360.350.3510,227
4/28/201548.3549.0848.0948.49119,556
4/28/20150.380.380.360.3719,100
4/27/201548.0448.8847.9248.33136,574
4/27/20150.360.380.360.385,520
4/24/201547.8048.3946.9548.03184,552
4/24/20150.330.360.330.3625,300
4/23/201545.9747.9545.5447.74137,572
4/23/20150.350.350.340.3533,200
4/22/201546.7846.7844.2246.1183,264
4/22/20150.320.330.320.331,500
4/21/201546.0646.3645.7046.1383,763
4/21/20150.340.340.340.343,300
4/20/201545.7046.3745.3045.9365,076
4/20/20150.330.330.330.332,500
4/17/201546.4846.4845.1845.4783,562
4/17/20150.320.320.320.3261,285
4/16/201546.2646.8246.0346.7985,561
4/16/20150.360.380.340.3631,480
4/15/201546.2546.8446.1846.2191,233
4/15/20150.380.380.380.38500
4/14/201546.5346.5346.0546.29101,264
4/14/20150.390.390.390.39900
4/13/201545.8546.7145.8546.3754,084
4/13/20150.370.390.370.3810,100
4/10/201545.9646.0045.6345.9752,843
4/10/20150.360.360.360.362,125
4/9/201546.5546.8545.2645.60183,795
4/9/20150.370.390.360.3826,000
4/8/201547.0748.0146.5046.7096,975
4/8/20150.390.390.390.39505
4/7/201546.9147.7746.6847.19128,972
4/7/20150.370.370.370.370
4/6/201546.6747.4246.6046.9880,343
4/6/20150.380.390.370.392,500
4/2/201546.9648.3446.3447.16167,561
4/2/20150.390.390.390.39580
4/1/201546.2247.0746.1046.75124,253
4/1/20150.390.390.390.391,000
3/31/201546.7246.9245.8046.59107,278
3/31/20150.390.390.390.39800
3/30/201546.2147.3546.2147.2590,545
3/30/20150.400.400.400.40500
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
  • Showing 1-100 of 1,397 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center