$57.23 -2.87 (%) AZZ Inc - New York Stock Exchange, Inc.

Jun. 24, 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
6/24/201657.8258.5656.7057.23190,648
6/24/20160.310.310.310.310
6/23/201659.6360.4959.5360.1086,646
6/23/20160.310.310.310.311,430
6/22/201659.3460.1658.9458.9580,027
6/22/20160.310.310.310.310
6/21/201659.4459.5758.5459.1987,393
6/21/20160.310.310.310.31800
6/20/201659.8260.0959.1459.30176,290
6/20/20160.310.310.310.310
6/17/201659.8860.0958.9158.94196,799
6/17/20160.310.310.310.3117,500
6/16/201658.8959.8558.6459.7779,270
6/16/20160.330.330.330.330
6/15/201659.7459.9859.3059.3853,635
6/15/20160.300.330.300.331,000
6/14/201658.9359.9458.7259.4782,638
6/14/20160.300.300.300.300
6/13/201660.2960.3858.9159.20160,293
6/13/20160.320.320.300.3024,300
6/10/201659.8660.6659.2760.34129,245
6/10/20160.330.330.330.3312,900
6/9/201660.4960.6760.0060.4691,827
6/9/20160.320.330.320.3218,000
6/8/201659.9060.9259.9060.79117,791
6/8/20160.310.330.310.331,700
6/7/201659.2559.8959.0059.63103,701
6/7/20160.310.310.310.316,000
6/6/201659.0159.4759.0159.21229,193
6/6/20160.310.310.310.31225
6/3/201659.1259.1258.3558.8387,599
6/3/20160.310.310.310.310
6/2/201659.5559.6258.7059.08178,238
6/2/20160.300.310.290.31102,764
6/1/201658.7159.7158.3359.5794,102
6/1/20160.300.300.300.300
5/31/201659.0459.5258.3059.02107,778
5/31/20160.300.300.300.300
5/30/20160.300.300.300.300
5/27/201657.9259.0057.8058.99116,486
5/27/20160.300.300.300.300
5/26/201658.1658.4557.4757.9270,812
5/26/20160.330.330.300.3039,000
5/25/201658.2858.7257.8758.0190,501
5/25/20160.340.340.330.3341,800
5/24/201656.5958.2556.5957.95119,059
5/24/20160.340.340.340.3473
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
  • Showing 1-100 of 1,667 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center