$63.15 -4.44 (%) AZZ Inc - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201664.6065.9061.0563.15446,038
12/8/20160.220.220.210.2122,000
12/7/201666.4567.7066.1067.59118,531
12/7/20160.200.200.200.203,500
12/6/201665.4566.5564.9066.30138,063
12/6/20160.200.200.200.2010,500
12/5/201665.2066.3064.7565.20151,852
12/5/20160.200.200.200.200
12/2/201665.0065.5063.9564.4583,978
12/2/20160.200.200.200.205,200
12/1/201665.3066.3064.3264.75121,552
12/1/20160.230.230.200.203,857
11/30/201665.0066.0064.9065.10102,580
11/30/20160.200.220.200.2246,407
11/29/201665.5566.3564.8064.8571,343
11/29/20160.190.200.190.205,020
11/28/201666.5066.5065.2565.45203,771
11/28/20160.190.190.190.19500
11/25/201666.7567.3566.1566.7561,775
11/25/20160.190.190.190.194,500
11/24/20160.180.180.180.18500
11/23/201665.3566.5064.1566.4096,499
11/23/20160.200.200.200.201,700
11/22/201664.6065.7563.6065.70134,033
11/22/20160.190.190.190.19957
11/21/201664.6064.7563.2064.15117,906
11/21/20160.200.210.200.2110,030
11/18/201663.1564.3562.8564.30131,102
11/18/20160.190.190.190.190
11/17/201663.2063.8062.6563.1083,023
11/17/20160.190.190.190.199,000
11/16/201663.0063.8562.0062.90153,569
11/16/20160.200.200.200.208,000
11/15/201663.0563.4562.0563.20182,241
11/15/20160.190.220.190.2014,500
11/14/201662.2063.0061.5062.80165,435
11/14/20160.220.220.220.220
11/11/201660.3061.8559.7061.55190,442
11/11/20160.220.220.220.220
11/10/201661.2562.0559.7560.00249,057
11/10/20160.220.220.220.22103
11/9/201654.2061.0554.2060.75361,804
11/9/20160.220.220.220.2211,239
11/8/201653.9555.1353.7554.80100,289
11/8/20160.190.190.190.1932,433
11/7/201653.7554.3553.4054.20135,856
11/7/20160.190.190.190.192,000
11/4/201651.5053.5051.4552.65188,966
11/4/20160.190.190.190.196,000
11/3/201652.0052.1551.2051.45193,039
11/3/20160.200.200.200.2030,500
11/2/201652.5552.7551.6551.90259,397
11/2/20160.210.210.200.2068,000
11/1/201653.3053.3552.4552.45130,458
11/1/20160.230.230.230.230
10/31/201653.5553.5552.7553.25101,692
10/31/20160.230.230.230.230
10/28/201653.1053.9053.1053.3094,718
10/28/20160.230.230.230.232,295
10/27/201653.5553.6052.8553.15107,476
10/27/20160.210.230.200.239,500
10/26/201652.9053.8052.7553.45133,636
10/26/20160.210.230.210.2121,000
10/25/201654.4055.3053.1053.40157,900
10/25/20160.210.210.210.2120,000
10/24/201654.8055.4054.1054.30116,984
10/24/20160.210.210.210.210
10/21/201653.9054.4053.6854.3584,451
10/21/20160.210.210.210.210
10/20/201654.7554.8054.1554.50168,995
10/20/20160.210.210.210.21500
10/19/201654.3055.3554.2055.05166,874
10/19/20160.220.230.200.2332,500
10/18/201654.7054.9053.6553.85162,010
10/18/20160.230.230.230.230
10/17/201654.5054.5053.7553.95118,357
10/17/20160.230.230.230.2314,235
10/14/201655.2355.8454.5454.60161,392
10/14/20160.230.230.230.230
10/13/201654.2255.3054.2254.84205,445
10/13/20160.230.230.230.2310,275
10/12/201654.7755.4354.2554.70423,137
10/12/20160.210.210.210.211,700
10/11/201655.2955.6054.1654.25194,462
10/11/20160.220.220.210.211,750
10/10/201655.9956.5055.1155.46210,113
10/7/201658.2558.4155.7855.82438,372
10/7/20160.220.220.200.2226,589
10/6/201655.8858.7755.8858.31466,395
10/6/20160.220.250.220.257,250
10/5/201660.6161.5155.9756.001,513,090
10/5/20160.230.230.220.2229,000
10/4/201666.0666.4264.8865.1196,885
10/4/20160.240.240.240.240
10/3/201665.3766.0765.0465.96120,042
10/3/20160.240.240.240.24400
9/30/201665.0465.6464.5365.2780,619
9/30/20160.250.250.230.2465,000
9/29/201664.8765.5064.2164.6693,555
9/29/20160.280.280.240.2423,300
  • Showing 1-100 of 1,783 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center