AZZ Inc $43.86

down 0.00


16/4/2014 06:40 PM  |  NYSE : AZZ  
Industries : Industrial / Metal Fabrication
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZZ historical data

Date Open High Low Close Volume
4/16/201443.2244.2243.2243.8688,508
4/15/201443.3443.5041.8043.15100,763
4/14/201442.9643.5442.5343.3372,604
4/11/201443.0843.5042.3342.5094,565
4/10/201444.8745.3243.5143.58143,426
4/9/201444.3844.8744.0144.7683,856
4/8/201443.2444.5543.0444.09155,330
4/7/201445.6845.8543.2343.32218,693
4/4/201445.2546.8244.2745.70336,123
4/3/201444.0344.5443.7144.34119,986
4/2/201444.4244.4243.9244.08115,847
4/1/201444.6144.6143.9244.37148,784
3/31/201441.9044.8141.5044.68233,075
3/28/201441.9342.1641.7241.86259,774
3/27/201442.3042.3241.7541.93116,388
3/26/201443.7843.8942.2242.23112,165
3/25/201443.4243.7142.9543.42155,963
3/24/201443.8144.0043.0643.30100,584
3/21/201444.1844.1843.4643.58279,564
3/20/201444.6944.8743.8443.9686,463
3/19/201444.6345.1044.6044.68105,605
3/18/201443.7444.7243.6444.65123,054
3/17/201443.5043.9943.4243.5971,400
3/14/201442.6043.5042.4143.3784,733
3/13/201443.6244.0442.5542.7888,242
3/12/201443.4943.8243.2043.33116,734
3/11/201444.7044.8743.5743.79106,502
3/10/201445.5545.7344.7044.72159,307
3/7/201445.8046.0045.2545.59100,784
3/6/201445.0145.6944.9145.58200,695
3/5/201445.0645.1044.6644.78154,136
3/4/201444.4045.9344.4045.01213,114
3/3/201444.1244.1242.7843.92194,617
2/28/201444.9044.9744.2544.37169,778
2/27/201445.0045.3044.6544.7767,581
2/26/201444.4745.6044.1445.12200,366
2/25/201444.4244.7044.0944.29148,517
2/24/201444.0744.7844.0744.41110,106
2/21/201443.9744.5043.8844.17139,833
2/20/201443.3043.8843.0743.75103,495
2/19/201443.2043.6742.8843.33166,622
2/18/201443.0743.4742.5043.39147,378
2/14/201442.7643.0342.5242.9496,429
2/13/201442.6842.9142.2942.7594,590
2/12/201442.4242.9942.2342.94222,104
2/11/201442.5942.7142.1942.43140,776
2/10/201442.2942.7142.0842.50232,442
2/7/201441.4742.2241.4742.19179,866
2/6/201441.2541.6641.1241.41160,097
2/5/201441.2241.4140.9741.24148,300
2/4/201441.1541.4740.8741.28143,086
2/3/201441.9442.0940.8841.04249,123
1/31/201441.1541.8941.0341.81155,119
1/30/201441.8742.2941.3341.85169,784
1/29/201442.5042.7641.5041.64162,589
1/28/201442.6442.9042.3542.89209,278
1/27/201443.5643.8542.2142.63335,503
1/24/201442.5042.5041.6741.91266,887
1/23/201442.5042.6842.0342.61148,911
1/22/201442.8242.8442.3342.5891,439
1/21/201442.9842.9942.3642.63180,775
1/17/201441.0942.8541.0542.57280,267
1/16/201441.0941.4840.7541.17103,383
1/15/201440.5241.2040.1841.06185,022
1/14/201440.5441.0640.1840.32193,990
1/13/201440.2140.5140.0040.25252,604
1/10/201440.4240.9740.0940.34308,085
1/9/201440.2540.4940.0040.34554,162
1/8/201444.0044.0040.3040.391,114,470
1/7/201446.9947.0246.0746.94233,776
1/6/201447.6047.6646.3446.74194,177
1/3/201447.6947.9747.3447.60144,726
1/2/201448.7548.7547.3047.69172,685
12/31/201349.4949.5248.4648.86174,873
12/30/201349.4049.5348.3949.3086,500
12/27/201349.6049.6448.8149.3866,503
12/26/201349.5049.5949.0449.3772,894
12/24/201349.1449.5048.9049.3037,099
12/23/201349.1549.1548.5448.9387,359
12/20/201347.9949.2447.9948.87211,823
12/19/201348.4648.7047.6548.02125,806
12/18/201347.7248.4347.1448.40176,330
12/17/201346.5047.8646.3847.60139,245
12/16/201346.0446.7245.6946.56135,935
12/13/201345.9246.1945.4545.85100,033
12/12/201346.0146.5145.8145.86169,316
12/11/201346.7046.7645.8446.01147,239
12/10/201346.6047.4846.3946.51165,087
12/9/201347.1547.3846.4846.76164,155
12/6/201347.0947.7746.6947.21100,998
12/5/201346.8447.0345.9846.47121,456
12/4/201346.9048.0046.2946.8474,839
12/3/201348.3048.6246.8047.16114,002
12/2/201349.0549.4647.8348.30114,422
11/29/201348.7149.4748.5148.8853,357
11/27/201348.5049.1048.0848.4091,296
11/26/201347.1348.4647.1348.3280,588
11/25/201347.8347.8746.9047.0464,899
11/22/201346.8947.7646.6547.6798,281
11/21/201346.5446.9246.3246.80110,431
Trading Center