$50.70 -0.63 (%) AZZ Inc - NYSE

Jul. 7, 2015 | 10:31 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZZ historical data

Date Open High Low Close Volume
7/6/201550.6951.6650.4851.33138,023
7/6/20150.340.350.310.3415,200
7/3/20150.310.340.310.341,100
7/2/201552.9453.1750.4151.24337,135
7/2/20150.330.330.330.335,700
7/1/201552.7453.9950.7352.97452,422
6/30/201551.8752.2551.5151.80145,211
6/30/20150.330.330.330.331,300
6/29/201551.4752.2450.8851.42133,383
6/29/20150.330.330.330.330
6/26/201551.8152.3251.8151.93252,210
6/26/20150.320.330.290.3320,700
6/25/201551.9052.0551.5251.70197,925
6/25/20150.340.350.320.3510,560
6/24/201551.8452.1751.6451.86223,756
6/24/20150.350.360.340.3611,700
6/23/201551.9052.2651.8251.96137,827
6/23/20150.360.360.360.360
6/22/201552.0752.0751.5351.83173,512
6/22/20150.340.360.340.362,500
6/19/201551.7052.1851.6351.70160,967
6/19/20150.360.360.360.36600
6/18/201551.8552.1051.6351.69144,668
6/18/20150.340.340.340.340
6/17/201551.7752.0251.3551.7282,179
6/17/20150.340.340.340.340
6/16/201551.1052.1250.8251.70192,370
6/16/20150.360.360.360.360
6/15/201550.4251.2450.1951.1496,914
6/15/20150.350.360.340.366,000
6/12/201551.5151.5149.7650.98240,263
6/12/20150.360.370.360.362,000
6/11/201553.2054.0151.5351.79265,268
6/11/20150.370.370.370.37800
6/10/201552.6254.0152.4353.10296,576
6/10/20150.370.370.370.371,200
6/9/201549.9252.3349.5652.05236,544
6/9/20150.350.350.350.350
6/8/201549.6349.8949.3249.81103,090
6/8/20150.380.380.380.380
6/5/201548.4449.9148.1549.79123,051
6/5/20150.350.380.350.381,500
6/4/201549.0949.2748.1048.2756,729
6/4/20150.390.390.350.3817,500
6/3/201548.9949.5048.6849.24112,857
6/3/20150.380.390.370.3927,900
6/2/201548.1149.1048.0748.7473,727
6/2/20150.360.380.360.3843,500
6/1/201548.2148.6047.3548.3858,351
6/1/20150.350.360.350.3615,500
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
  • Showing 1-100 of 1,422 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!