$44.32 +0.01 (%) AZZ Inc - NYSE

Oct. 24, 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
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
9/9/201445.1245.2144.5844.7999,996
9/8/201445.4945.7945.0745.2075,143
9/5/201445.4846.0045.4745.6680,048
9/4/201445.7946.2445.5145.6754,578
9/3/201446.2746.4145.3745.62127,474
9/2/201446.5446.7946.1446.30103,405
8/29/201446.5146.8546.2546.3494,790
8/28/201446.6946.9846.3846.5980,770
8/27/201446.5647.4646.4547.03124,016
8/26/201445.7446.6245.7446.5199,802
8/25/201445.7446.0745.3745.8577,838
8/22/201446.9446.9445.5545.6196,903
8/21/201446.2147.1845.2447.07227,538
8/20/201446.6046.6046.0846.2189,934
8/19/201446.5046.9846.3446.8494,979
8/18/201446.3046.5545.9546.4598,291
8/15/201445.9146.3445.1145.67142,741
8/14/201445.5045.7344.7645.4155,211
8/13/201444.9745.5944.9745.3353,328
8/12/201444.9345.2644.6444.9757,226
8/11/201444.5945.7644.5145.1083,253
8/8/201443.9044.7243.7844.5470,607
8/7/201444.0744.3243.7043.85106,876
8/6/201442.8844.6042.8844.05145,860
8/5/201442.4043.7342.3943.24225,690
8/4/201443.1543.5042.5142.56189,114
8/1/201443.7644.6342.6242.99276,291
7/31/201444.2444.7443.6043.64188,827
7/30/201445.3245.3244.6944.9071,636
7/29/201445.4145.6444.9245.0650,322
7/28/201446.2246.3045.2745.4573,784
7/25/201446.2746.7546.0746.3272,137
7/24/201447.5848.2546.6646.8491,893
7/23/201447.6548.0547.1747.44128,828
7/22/201447.0047.9747.0047.6485,754
7/21/201446.8747.1646.3946.9664,953
7/18/201445.9847.2445.6647.20145,635
7/17/201446.1146.9046.0446.16111,769
7/16/201447.0947.0946.4346.64104,269
7/15/201447.0047.3646.7646.84140,640
7/14/201447.9547.9547.0647.14130,630
7/11/201447.5347.7546.7547.3663,302
7/10/201447.4048.4247.1847.72133,489
7/9/201448.3048.6848.0548.40148,602
7/8/201447.8048.5747.1248.41197,661
7/7/201448.1948.6247.7148.00168,367
7/3/201447.7049.0947.3549.09150,277
7/2/201447.3147.6646.9147.66207,665
7/1/201446.0947.6245.8847.50266,939
6/30/201444.9346.0944.0246.08237,365
6/27/201443.0045.2043.0045.18420,400
6/26/201443.9743.9741.3042.03435,421
6/25/201443.9544.5343.8544.1759,346
6/24/201443.9844.7743.9844.2584,690
6/23/201444.5344.6943.8743.9285,362
6/20/201444.5044.7844.0144.22225,274
6/19/201445.2645.3544.6845.0356,989
6/18/201444.4845.0644.3145.0348,667
6/17/201443.8544.7543.8244.5785,176
6/16/201444.1244.2143.5544.0754,596
6/13/201445.0545.0644.2044.3850,396
6/12/201445.5745.8144.6844.81136,447
6/11/201445.5145.7845.2745.56126,442
6/10/201445.7746.0145.4845.9136,705
6/9/201444.7346.0444.7345.9283,830
6/6/201444.4344.9844.2544.7790,727
6/5/201443.6644.6143.3144.08173,404
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center