AZZ Incorporated Historical Stock Prices

AZZ 
$45.3
*  
0.91
1.97%
Get AZZ Alerts
*Delayed - data as of Aug. 21, 2014 10:09 ET  -  Find a broker to begin trading AZZ now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    AZZ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
10:09  45.83  46.21  45.30  45.30 7,157
08/20/2014 46.6 46.6 46.079 46.21 89,934
08/19/2014 46.5 46.98 46.34 46.84 94,979
08/18/2014 46.3 46.55 45.945 46.45 98,291
08/15/2014 45.91 46.34 45.11 45.67 142,741
08/14/2014 45.5 45.73 44.76 45.41 55,211
08/13/2014 44.97 45.59 44.97 45.33 53,328
08/12/2014 44.93 45.26 44.64 44.97 57,226
08/11/2014 44.59 45.76 44.51 45.1 83,253
08/08/2014 43.9 44.72 43.78 44.54 70,607
08/07/2014 44.07 44.32 43.7 43.85 106,876
08/06/2014 42.88 44.6 42.88 44.05 145,860
08/05/2014 42.4 43.73 42.385 43.24 225,690
08/04/2014 43.15 43.5 42.51 42.56 189,114
08/01/2014 43.76 44.63 42.62 42.99 276,291
07/31/2014 44.24 44.74 43.6 43.64 188,827
07/30/2014 45.32 45.32 44.69 44.9 71,636
07/29/2014 45.41 45.64 44.92 45.06 50,322
07/28/2014 46.22 46.3 45.27 45.45 71,709
07/25/2014 46.27 46.75 46.07 46.32 72,137
07/24/2014 47.58 48.25 46.66 46.84 91,593
07/23/2014 47.65 48.05 47.17 47.44 128,828
07/22/2014 47 47.97 47 47.64 85,754
07/21/2014 46.87 47.16 46.39 46.96 64,953
07/18/2014 45.98 47.24 45.66 47.2 145,635
07/17/2014 46.11 46.8886 46.04 46.16 111,769
07/16/2014 47.09 47.09 46.43 46.64 104,269
07/15/2014 47 47.36 46.76 46.84 140,640
07/14/2014 47.95 47.95 47.06 47.14 130,630
07/11/2014 47.53 47.75 46.75 47.36 63,302
07/10/2014 47.4 48.42 47.175 47.72 133,489
07/09/2014 48.3 48.68 48.05 48.4 148,602
07/08/2014 47.8 48.57 47.12 48.41 197,661
07/07/2014 48.19 48.62 47.71 48 168,367
07/03/2014 47.7 49.09 47.35 49.09 150,277
07/02/2014 47.31 47.66 46.91 47.66 207,665
07/01/2014 46.09 47.62 45.875 47.5 266,939
06/30/2014 44.93 46.09 44.02 46.08 237,365
06/27/2014 43 45.2 43 45.18 420,400
06/26/2014 43.97 43.97 41.3026 42.03 435,233
06/25/2014 43.95 44.534 43.8501 44.17 59,346
06/24/2014 43.98 44.77 43.98 44.25 84,690
06/23/2014 44.53 44.69 43.87 43.92 85,362
06/20/2014 44.5 44.78 44.01 44.22 225,274
06/19/2014 45.26 45.35 44.68 45.03 56,989
06/18/2014 44.48 45.06 44.31 45.03 48,667
06/17/2014 43.85 44.75 43.82 44.57 85,176
06/16/2014 44.12 44.2099 43.55 44.07 54,596
06/13/2014 45.05 45.06 44.2 44.38 50,396
06/12/2014 45.57 45.81 44.68 44.81 136,447
06/11/2014 45.51 45.78 45.27 45.56 126,442
06/10/2014 45.77 46.01 45.4832 45.91 36,705
06/09/2014 44.73 46.04 44.73 45.92 83,830
06/06/2014 44.43 44.98 44.25 44.77 90,727
06/05/2014 43.66 44.61 43.31 44.08 173,404
06/04/2014 43.25 44.1 43.122 43.7 51,610
06/03/2014 43.88 44.3 43.262 43.39 59,267
06/02/2014 44.8 44.8 43.32 43.91 61,539
05/30/2014 44.42 44.8 44.19 44.51 44,868
05/29/2014 44.85 44.88 44.13 44.21 49,474
05/28/2014 44.74 45 44.51 44.62 61,874
05/27/2014 44.27 45.4 44.27 44.83 54,164
05/23/2014 43.08 44.09 42.94 43.89 61,158
05/22/2014 42.7 43.28 42.43 43.08 38,469
05/21/2014 42.64 43.42 42.16 42.73 63,770
05/20/2014 43.25 43.44 42.07 42.51 103,299
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?