$57.92 -0.09 (%) AZZ Inc - New York Stock Exchange, Inc.

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZZ historical data

Date Open High Low Close Volume
5/25/201658.2858.7257.8758.0190,501
5/25/20160.340.340.330.3341,800
5/24/201656.5958.2556.5957.95119,059
5/24/20160.340.340.340.340
5/23/201656.3356.9355.8856.2271,421
5/20/201655.4856.5255.4856.4186,680
5/20/20160.340.340.340.346,000
5/19/201655.7756.8354.7355.1599,868
5/19/20160.360.360.360.3627,000
5/18/201654.9856.5454.3456.1592,853
5/18/20160.360.360.360.3620,500
5/17/201656.2256.9354.6155.0894,443
5/17/20160.330.330.330.331,100
5/16/201655.1056.5555.1056.2877,343
5/16/20160.330.360.330.362,000
5/13/201655.5055.6854.4554.8083,508
5/13/20160.330.330.330.330
5/12/201655.6456.1055.2955.6267,163
5/12/20160.330.330.330.330
5/11/201655.7556.3755.4955.5350,663
5/11/20160.330.330.330.33100
5/10/201655.7456.3255.3556.0447,308
5/10/20160.330.330.330.330
5/9/201655.5755.8954.7855.3774,278
5/9/20160.330.330.330.330
5/6/201655.2656.0054.6655.80100,311
5/6/20160.330.330.330.332,000
5/5/201655.6155.9555.1555.4280,129
5/5/20160.330.330.330.330
5/4/201655.3755.9354.8055.3393,555
5/4/20160.330.330.330.330
5/3/201656.2056.8855.1355.5281,603
5/3/20160.330.330.330.338,900
5/2/201655.1856.8555.1356.82134,139
5/2/20160.320.330.320.338,000
4/29/201655.9356.5054.3854.92124,405
4/29/20160.330.330.330.33500
4/28/201657.0857.4455.8056.0684,665
4/28/20160.330.330.320.324,600
4/27/201656.2657.5855.3557.47100,976
4/27/20160.360.360.360.3640
4/26/201655.7156.4855.0456.41253,710
4/26/20160.360.360.360.36580
4/25/201656.7456.9755.2155.3163,357
4/25/20160.340.340.330.338,550
4/22/201655.8156.9555.8156.95125,590
4/22/20160.340.360.340.3611,500
4/21/201655.9857.2055.3755.9483,716
4/21/20160.340.370.330.3351,800
4/20/201657.1957.4956.5756.9763,787
4/20/20160.330.330.310.337,000
4/19/201657.3757.9057.0957.4974,542
4/19/20160.340.340.340.340
4/18/201656.8457.5756.8057.1067,593
4/18/20160.340.340.340.344,000
4/15/201656.4157.3256.4057.1070,348
4/15/20160.300.300.300.309,500
4/14/201656.9857.0256.2056.3955,254
4/14/20160.290.300.290.3047,000
4/13/201656.2256.9755.9756.8778,190
4/13/20160.290.300.270.2864,664
4/12/201655.3956.3455.2055.7571,845
4/12/20160.290.300.280.3032,899
4/11/201655.7556.4055.0855.1970,547
4/11/20160.290.290.290.299,505
4/8/201655.5655.8454.6255.36109,967
4/8/20160.290.290.290.290
4/7/201654.6554.9954.4654.96124,565
4/7/20160.290.290.290.290
4/6/201654.7055.0154.1354.85178,951
4/6/20160.290.290.290.290
4/5/201655.0055.7554.7754.83105,814
4/5/20160.290.290.290.290
4/4/201657.0657.0655.6455.67117,980
4/4/20160.290.290.290.29400
4/1/201656.0357.2655.8057.19141,582
4/1/20160.290.290.290.290
3/31/201656.8157.1356.2156.60139,514
3/31/20160.290.290.290.29300
3/30/201657.5257.7456.8556.95112,744
3/30/20160.290.290.290.290
3/29/201655.1957.2555.0057.23137,673
3/29/20160.290.310.290.2912,500
3/28/201656.2756.4355.4055.43145,230
3/28/20160.300.300.300.300
3/24/201655.6056.3854.5456.2258,253
3/24/20160.300.300.300.300
3/23/201656.7556.8555.8055.9890,152
3/23/20160.300.300.300.302,250
3/22/201656.4457.0755.6656.90112,599
3/22/20160.290.320.280.3271,247
3/21/201656.5357.6256.2356.8073,307
3/21/20160.310.310.300.3032,050
3/18/201657.4957.6956.5856.59165,973
3/18/20160.310.310.310.319,500
3/17/201655.9557.4455.5957.1481,212
3/17/20160.330.330.300.3138,983
3/16/201654.9356.3854.8555.9073,331
3/16/20160.320.320.320.320
3/15/201654.7955.5254.5555.0590,204
  • Showing 1-100 of 1,645 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center