$61.63 -0.54 (%) AZZ Inc - New York Stock Exchange, Inc.

Jul. 25, 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
7/22/201662.2162.4461.6362.17111,449
7/22/20160.280.280.280.285,125
7/21/201662.4463.0862.2062.36197,067
7/21/20160.300.300.300.300
7/20/201662.5062.9761.9862.6581,288
7/20/20160.270.300.270.3017,599
7/19/201662.0263.0662.0262.3999,087
7/19/20160.280.300.270.3015,000
7/18/201662.7463.3562.2562.45114,725
7/18/20160.290.290.290.290
7/15/201663.2563.2561.9662.27131,862
7/15/20160.280.290.280.2918,000
7/14/201661.2362.9060.9862.81303,523
7/14/20160.280.280.280.2816,000
7/13/201661.5561.5560.6061.03289,630
7/13/20160.290.300.280.289,465
7/12/201660.9962.4860.7660.94195,255
7/12/20160.290.300.290.3022,000
7/11/201660.4561.4560.3560.82141,521
7/11/20160.300.300.300.302,600
7/8/201659.8660.6359.7860.12211,940
7/8/20160.310.310.310.310
7/7/201660.2060.7958.7459.03199,692
7/7/20160.300.310.300.3198,700
7/6/201658.1960.2557.0360.03360,830
7/6/20160.310.310.310.310
7/5/201658.1159.5556.3058.21231,609
7/5/20160.290.310.290.313,300
7/4/20160.310.310.310.31520
7/1/201659.8760.2859.4259.97138,093
6/30/201657.6559.9957.0359.98233,440
6/30/20160.310.310.310.311,000
6/29/201657.5058.5957.3257.53182,907
6/29/20160.320.330.300.30209,027
6/28/201656.7757.1156.0956.76175,647
6/28/20160.330.330.330.333,000
6/27/201656.3156.4054.9856.10168,552
6/27/20160.330.330.330.331,000
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
  • Showing 1-100 of 1,686 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center