Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Azz Inc (NY: AZZ )

82.29 +0.25 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 1.240 1.248 1.235 1.235 82,292 -0.01(-0.82%)
Sep 27, 2002 1.240 1.245 1.235 1.245 14,205 +0.00(+0.00%)
Sep 26, 2002 1.245 1.245 1.242 1.245 22,532 +0.01(+0.41%)
Sep 25, 2002 1.230 1.253 1.225 1.240 24,491 +0.01(+0.41%)
Sep 24, 2002 1.235 1.235 1.235 1.235 979 -0.00(-0.25%)
Sep 23, 2002 1.235 1.239 1.235 1.238 12,735 -0.00(-0.16%)
Sep 20, 2002 1.239 1.242 1.239 1.240 20,083 +0.01(+0.91%)
Sep 19, 2002 1.256 1.266 1.225 1.229 133,724 -0.03(-2.11%)
Sep 18, 2002 1.304 1.304 1.256 1.256 51,432 -0.05(-3.91%)
Sep 17, 2002 1.312 1.312 1.307 1.307 2,939 -0.01(-0.70%)
Sep 16, 2002 1.322 1.322 1.315 1.316 6,367 +0.00(+0.16%)
Sep 13, 2002 1.310 1.314 1.307 1.314 4,898 +0.00(+0.00%)
Sep 12, 2002 1.312 1.314 1.312 1.314 11,756 -0.00(-0.31%)
Sep 11, 2002 1.318 1.318 1.318 1.318 0 +0.00(+0.00%)
Sep 10, 2002 1.317 1.320 1.317 1.318 5,388 +0.00(+0.08%)
Sep 09, 2002 1.321 1.321 1.317 1.317 3,918 -0.01(-0.39%)
Sep 06, 2002 1.329 1.329 1.322 1.322 1,322,553 -0.01(-0.54%)
Sep 05, 2002 1.327 1.329 1.327 1.329 71,515 +0.00(+0.15%)
Sep 04, 2002 1.316 1.327 1.316 1.327 19,593 +0.01(+0.78%)
Sep 03, 2002 1.317 1.317 1.317 1.317 51,922 +0.01(+0.39%)
Aug 30, 2002 1.291 1.312 1.290 1.312 13,225 +0.03(+2.39%)
Aug 29, 2002 1.274 1.281 1.274 1.281 2,939 +0.01(+0.40%)
Aug 28, 2002 1.291 1.291 1.272 1.276 17,144 -0.01(-0.40%)
Aug 27, 2002 1.317 1.317 1.281 1.281 40,166 -0.04(-3.31%)
Aug 26, 2002 1.340 1.340 1.325 1.325 6,367 -0.02(-1.14%)
Aug 23, 2002 1.340 1.340 1.340 1.340 5,878 +0.00(+0.00%)
Aug 22, 2002 1.340 1.340 1.340 1.340 2,939 +0.00(+0.23%)
Aug 21, 2002 1.337 1.337 1.337 1.337 0 +0.00(+0.00%)
Aug 20, 2002 1.337 1.342 1.337 1.337 8,817 -0.01(-0.38%)
Aug 16, 2002 1.332 1.342 1.332 1.342 3,918 +0.01(+1.00%)
Aug 15, 2002 1.307 1.329 1.306 1.329 12,245 +0.03(+2.04%)
Aug 14, 2002 1.296 1.302 1.296 1.302 5,878 +0.01(+0.55%)
Aug 13, 2002 1.291 1.296 1.291 1.295 2,449 +0.01(+0.71%)
Aug 12, 2002 1.301 1.301 1.286 1.286 23,512 -0.04(-3.08%)
Aug 07, 2002 1.304 1.332 1.300 1.327 16,164 +0.03(+2.20%)
Aug 06, 2002 1.293 1.298 1.293 1.298 15,674 +0.00(+0.24%)
Aug 05, 2002 1.316 1.316 1.293 1.295 24,491 -0.01(-0.78%)
Aug 02, 2002 1.319 1.319 1.301 1.306 35,268 -0.01(-0.85%)
Aug 01, 2002 1.317 1.317 1.317 1.317 2,939 -0.00(-0.31%)
Jul 31, 2002 1.322 1.322 1.321 1.321 1,959 -0.01(-0.46%)
Jul 30, 2002 1.317 1.327 1.317 1.327 6,367 +0.01(+0.39%)
Jul 29, 2002 1.322 1.322 1.317 1.322 45,064 +0.02(+1.17%)
Jul 26, 2002 1.314 1.317 1.307 1.307 2,449 -0.01(-0.54%)
Jul 25, 2002 1.317 1.317 1.312 1.314 15,674 +0.00(+0.16%)
Jul 24, 2002 1.388 1.388 1.312 1.312 49,963 -0.08(-5.86%)
Jul 23, 2002 1.424 1.424 1.393 1.393 22,532 -0.03(-2.36%)
Jul 22, 2002 1.429 1.429 1.426 1.427 16,654 -0.01(-0.43%)
Jul 19, 2002 1.449 1.449 1.429 1.433 23,512 -0.06(-3.84%)
Jul 17, 2002 1.495 1.495 1.490 1.490 1,469 -0.05(-3.44%)
Jul 12, 2002 1.557 1.557 1.543 1.543 1,518,487 -0.02(-1.18%)
Jul 11, 2002 1.569 1.569 1.562 1.562 13,225 -0.01(-0.46%)
Jul 10, 2002 1.572 1.572 1.569 1.569 440,851 -0.00(-0.19%)
Jul 09, 2002 1.572 1.572 1.572 1.572 0 +0.00(+0.00%)
Jul 08, 2002 1.567 1.577 1.567 1.572 11,756 +0.01(+0.65%)
Jul 05, 2002 1.562 1.562 1.562 1.562 979 -0.01(-0.33%)
Jul 04, 2002 1.567 1.567 1.567 1.567 489 +0.00(+0.00%)
Jul 03, 2002 1.567 1.567 1.567 1.567 489 +0.00(+0.00%)
Jul 02, 2002 1.577 1.577 1.562 1.567 24,491 -0.01(-0.45%)
Jul 01, 2002 1.590 1.590 1.574 1.574 19,103 -0.02(-1.15%)
Jun 28, 2002 1.595 1.595 1.592 1.592 6,857 -0.01(-0.32%)
Jun 27, 2002 1.597 1.601 1.597 1.597 6,857 +0.01(+0.32%)
Jun 26, 2002 1.587 1.592 1.574 1.592 29,390 +0.00(+0.06%)
Jun 25, 2002 1.592 1.592 1.587 1.591 27,920 +0.00(+0.26%)
Jun 21, 2002 1.587 1.587 1.587 1.587 1,469 +0.00(+0.26%)
Jun 20, 2002 1.582 1.592 1.577 1.583 78,373 +0.02(+1.37%)
Jun 19, 2002 1.603 1.603 1.562 1.562 82,292 -0.04(-2.55%)
Jun 18, 2002 1.603 1.604 1.603 1.603 4,898 +0.01(+0.32%)
Jun 17, 2002 1.592 1.603 1.592 1.597 32,329 +0.01(+0.32%)
Jun 14, 2002 1.600 1.603 1.592 1.592 21,552 -0.05(-2.80%)
Jun 12, 2002 1.699 1.699 1.624 1.638 105,314 -0.06(-3.55%)
Jun 11, 2002 1.694 1.705 1.694 1.699 10,776 -0.00(-0.06%)
Jun 10, 2002 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jun 07, 2002 1.735 1.738 1.679 1.700 60,249 -0.04(-2.35%)
Jun 06, 2002 1.832 1.832 1.730 1.740 180,259 -0.09(-5.01%)
Jun 05, 2002 1.888 1.888 1.832 1.832 32,818 -0.06(-3.23%)
May 31, 2002 1.888 1.897 1.888 1.893 23,022 -0.08(-3.89%)
May 28, 2002 1.980 1.985 1.970 1.970 48,003 -0.02(-0.77%)
May 27, 2002 1.985 1.985 1.985 1.985 6,367 +0.00(+0.00%)
May 24, 2002 1.985 1.985 1.985 1.985 6,367 -0.01(-0.26%)
May 23, 2002 2.000 2.000 1.980 1.990 108,253 +0.00(+0.00%)
May 22, 2002 1.980 1.990 1.980 1.990 11,266 +0.01(+0.26%)
May 21, 2002 2.001 2.001 1.985 1.985 12,735 -0.02(-0.77%)
May 20, 2002 2.001 2.001 1.990 2.001 6,367 +0.00(+0.00%)
May 17, 2002 1.996 2.001 1.996 2.001 3,918 +0.01(+0.26%)
May 16, 2002 1.990 1.996 1.985 1.996 23,022 +0.00(+0.00%)
May 15, 2002 1.985 1.996 1.980 1.996 12,245 +0.01(+0.31%)
May 14, 2002 2.001 2.001 1.989 1.989 5,388 -0.01(-0.56%)
May 13, 2002 1.980 2.001 1.980 2.001 16,654 +0.01(+0.51%)
May 10, 2002 1.980 1.990 1.980 1.990 10,286 +0.01(+0.26%)
May 09, 2002 1.984 1.985 1.975 1.985 7,347 +0.00(+0.05%)
May 08, 2002 1.982 1.984 1.982 1.984 979 +0.01(+0.31%)
May 07, 2002 2.011 2.013 1.971 1.978 60,249 -0.04(-1.87%)
May 06, 2002 2.021 2.021 2.011 2.016 13,225 -0.01(-0.50%)
May 03, 2002 2.026 2.026 2.021 2.026 9,306 -0.00(-0.10%)
May 02, 2002 2.032 2.036 2.028 2.028 587,801 -0.00(-0.20%)
May 01, 2002 2.052 2.052 2.031 2.032 8,817 -0.03(-1.44%)
Apr 30, 2002 1.996 2.062 1.996 2.062 26,940 +0.07(+3.32%)
Apr 29, 2002 1.975 2.011 1.975 1.996 11,266 +0.03(+1.56%)
Apr 26, 2002 1.965 1.965 1.960 1.965 22,532 -0.01(-0.26%)
Apr 25, 2002 1.975 1.975 1.970 1.970 14,695 +0.00(+0.00%)
Apr 24, 2002 1.960 1.970 1.960 1.970 7,837 +0.01(+0.26%)
Apr 23, 2002 1.960 1.965 1.955 1.965 14,205 +0.00(+0.00%)
Apr 22, 2002 1.950 1.965 1.950 1.965 5,878 +0.02(+0.79%)
Apr 19, 2002 1.955 1.955 1.945 1.950 2,939 -0.01(-0.26%)
Apr 18, 2002 1.927 1.955 1.927 1.955 11,756 +0.03(+1.59%)
Apr 17, 2002 1.914 1.929 1.914 1.924 18,613 +0.01(+0.53%)
Apr 16, 2002 1.893 1.919 1.893 1.914 55,841 +0.01(+0.54%)
Apr 15, 2002 1.882 1.909 1.882 1.904 244,917 +0.03(+1.36%)
Apr 12, 2002 1.853 1.878 1.853 1.878 46,534 +0.03(+1.38%)
Apr 11, 2002 1.842 1.853 1.842 1.853 37,227 +0.01(+0.28%)
Apr 10, 2002 1.837 1.849 1.837 1.848 5,388 +0.01(+0.28%)
Apr 09, 2002 1.848 1.848 1.833 1.842 14,205 -0.00(-0.06%)
Apr 08, 2002 1.848 1.848 1.843 1.843 7,837 +0.00(+0.06%)
Apr 05, 2002 1.853 1.853 1.827 1.842 14,695 -0.01(-0.55%)
Apr 04, 2002 1.853 1.853 1.853 1.853 489 -0.01(-0.38%)
Apr 03, 2002 1.873 1.873 1.858 1.860 13,715 -0.01(-0.71%)
Apr 02, 2002 1.823 1.877 1.823 1.873 46,534 +0.06(+3.03%)
Apr 01, 2002 1.813 1.823 1.812 1.818 4,898 -0.01(-0.50%)
Mar 29, 2002 1.797 1.827 1.797 1.827 14,205 +0.00(+0.00%)
Mar 28, 2002 1.797 1.827 1.797 1.827 14,205 +0.03(+1.42%)
Mar 27, 2002 1.791 1.802 1.791 1.802 3,428 +0.01(+0.28%)
Mar 26, 2002 1.858 1.858 1.797 1.797 24,981 -0.06(-3.40%)
Mar 25, 2002 1.860 1.860 1.860 1.860 489 +0.00(+0.00%)
Mar 22, 2002 1.848 1.860 1.848 1.860 11,756 +0.02(+0.83%)
Mar 21, 2002 1.868 1.868 1.845 1.845 25,961 -0.01(-0.71%)
Mar 20, 2002 1.854 1.858 1.849 1.858 32,329 +0.00(+0.22%)
Mar 19, 2002 1.853 1.858 1.853 1.854 2,939 -0.00(-0.22%)
Mar 18, 2002 1.837 1.868 1.837 1.858 13,715 +0.03(+1.51%)
Mar 15, 2002 1.827 1.830 1.812 1.830 41,146 -0.01(-0.39%)
Mar 14, 2002 1.833 1.837 1.833 1.837 16,654 +0.00(+0.22%)
Mar 13, 2002 1.841 1.841 1.833 1.833 2,449 +0.00(+0.06%)
Mar 12, 2002 1.786 1.832 1.776 1.832 177,809 +0.06(+3.46%)
Mar 11, 2002 1.735 1.771 1.735 1.771 32,818 +0.05(+2.66%)
Mar 08, 2002 1.720 1.726 1.715 1.725 73,965 +0.01(+0.60%)
Mar 07, 2002 1.710 1.720 1.674 1.715 66,617 +0.01(+0.66%)
Mar 06, 2002 1.715 1.725 1.694 1.704 58,290 -0.01(-0.65%)
Mar 05, 2002 1.712 1.730 1.712 1.715 86,210 +0.01(+0.60%)
Mar 04, 2002 1.715 1.715 1.694 1.705 20,573 +0.00(+0.00%)
Mar 01, 2002 1.700 1.725 1.700 1.705 50,942 -0.01(-0.65%)
Feb 28, 2002 1.756 1.756 1.716 1.716 636,785 -0.04(-2.38%)
Feb 27, 2002 1.745 1.766 1.725 1.758 201,811 -0.02(-1.32%)
Feb 26, 2002 1.858 1.858 1.781 1.781 36,737 -0.09(-4.90%)
Feb 25, 2002 1.909 1.919 1.869 1.873 65,637 -0.05(-2.65%)
Feb 22, 2002 1.929 1.929 1.924 1.924 7,837 -0.01(-0.42%)
Feb 21, 2002 1.912 1.932 1.912 1.932 76,904 +0.02(+1.07%)
Feb 20, 2002 1.904 1.914 1.904 1.912 39,676 +0.01(+0.43%)
Feb 19, 2002 1.893 1.904 1.883 1.904 98,456 +0.01(+0.27%)
Feb 18, 2002 1.939 1.939 1.899 1.899 74,944 +0.00(+0.00%)
Feb 15, 2002 1.939 1.939 1.899 1.899 74,944 -0.04(-2.11%)
Feb 14, 2002 1.960 1.960 1.939 1.939 24,981 -0.02(-1.04%)
Feb 13, 2002 1.939 1.960 1.939 1.960 14,205 +0.02(+1.05%)
Feb 12, 2002 1.945 1.955 1.939 1.939 6,857 -0.01(-0.26%)
Feb 11, 2002 1.945 1.950 1.945 1.945 2,449 +0.00(+0.00%)
Feb 08, 2002 1.955 1.955 1.945 1.945 11,266 -0.02(-0.94%)
Feb 07, 2002 1.965 1.965 1.956 1.963 1,959 -0.01(-0.36%)
Feb 06, 2002 1.958 1.975 1.958 1.970 60,249 +0.01(+0.63%)
Feb 05, 2002 1.939 1.958 1.939 1.958 115,600 +0.01(+0.63%)
Feb 04, 2002 1.950 1.950 1.946 1.946 1,469 -0.01(-0.52%)
Feb 01, 2002 1.914 1.956 1.914 1.956 19,103 +0.04(+1.92%)
Jan 31, 2002 1.939 1.952 1.904 1.919 63,188 -0.02(-0.90%)
Jan 30, 2002 1.950 1.950 1.929 1.936 14,695 -0.04(-2.17%)
Jan 29, 2002 1.979 1.979 1.979 1.979 489 +0.00(+0.21%)
Jan 28, 2002 1.975 1.996 1.960 1.975 72,985 +0.01(+0.26%)
Jan 25, 2002 2.031 2.031 1.939 1.970 168,992 -0.05(-2.53%)
Jan 24, 2002 2.108 2.108 2.021 2.021 102,375 -0.09(-4.12%)
Jan 23, 2002 2.128 2.128 2.103 2.108 39,676 -0.02(-0.96%)
Jan 22, 2002 2.159 2.159 2.128 2.128 58,780 -0.04(-1.88%)
Jan 21, 2002 2.159 2.169 2.159 2.169 15,184 +0.00(+0.00%)
Jan 18, 2002 2.159 2.169 2.159 2.169 15,184 +0.00(+0.14%)
Jan 17, 2002 2.166 2.166 2.166 2.166 1,469 +0.01(+0.24%)
Jan 16, 2002 2.154 2.164 2.144 2.161 68,576 +0.01(+0.38%)
Jan 15, 2002 2.133 2.159 2.133 2.153 21,552 +0.03(+1.39%)
Jan 14, 2002 2.169 2.181 2.103 2.123 119,519 -0.05(-2.12%)
Jan 11, 2002 2.144 2.169 2.139 2.169 34,778 +0.03(+1.19%)
Jan 10, 2002 2.144 2.144 2.144 2.144 1,469 -0.03(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.