Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 9:55AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

AZZ incorporated (AZZ)

On Nov 25: 34.65   0.26 (0.76%)

MORE ON AZZ

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 34.51 34.95 34.27 34.65 41,700 34.65 24-Nov-09 34.27 34.70 33.55 34.39 60,700 34.39 23-Nov-09 33.85 35.15 33.85 34.22 81,500 34.22 20-Nov-09 32.40 33.69 31.72 33.47 118,400 33.47 19-Nov-09 33.03 33.08 32.34 32.58 195,500 32.58 18-Nov-09 34.12 34.19 32.47 33.14 176,600 33.14 17-Nov-09 34.29 34.45 33.75 34.21 83,100 34.21 16-Nov-09 34.58 35.00 33.69 34.39 145,100 34.39 13-Nov-09 33.82 34.63 33.18 34.10 152,700 34.10 12-Nov-09 35.51 36.04 33.78 33.78 143,400 33.78 11-Nov-09 35.65 36.14 35.10 35.70 48,300 35.70 10-Nov-09 35.51 36.20 34.73 35.10 93,700 35.10 9-Nov-09 36.39 36.79 35.60 35.74 70,500 35.74 6-Nov-09 35.26 37.24 35.20 36.11 110,000 36.11 5-Nov-09 34.51 35.60 34.41 35.58 102,000 35.58 4-Nov-09 34.61 35.07 33.89 33.98 130,900 33.98 3-Nov-09 34.05 35.13 34.05 34.83 77,900 34.83 2-Nov-09 34.57 35.17 33.68 34.49 63,600 34.49 30-Oct-09 35.44 35.50 34.02 34.26 91,500 34.26 29-Oct-09 34.73 35.88 34.65 35.65 72,000 35.65 28-Oct-09 35.49 35.79 34.04 34.37 103,600 34.37 27-Oct-09 36.06 36.98 35.33 35.66 104,600 35.66 26-Oct-09 38.08 38.75 35.75 36.02 199,000 36.02 23-Oct-09 39.11 39.11 37.22 37.94 77,200 37.94 22-Oct-09 38.10 39.00 37.42 38.84 56,800 38.84 21-Oct-09 38.57 39.98 37.92 38.11 111,500 38.11 20-Oct-09 39.68 39.91 37.79 38.50 106,700 38.50 19-Oct-09 38.55 40.19 38.50 39.82 70,300 39.82 16-Oct-09 39.47 39.68 38.50 38.62 74,000 38.62 15-Oct-09 39.78 40.34 39.06 39.71 89,700 39.71 14-Oct-09 39.75 40.06 39.13 40.03 46,200 40.03 13-Oct-09 39.38 39.54 38.49 39.28 79,300 39.28 12-Oct-09 40.74 40.89 38.97 39.55 71,200 39.55 9-Oct-09 39.27 40.76 39.26 40.28 78,400 40.28 8-Oct-09 40.08 40.50 39.01 39.17 99,100 39.17 7-Oct-09 39.17 40.39 38.67 39.73 102,000 39.73 6-Oct-09 38.61 39.45 38.32 39.18 138,600 39.18 5-Oct-09 38.66 39.66 38.02 38.08 121,700 38.08 2-Oct-09 38.72 39.33 38.44 38.54 71,100 38.54 1-Oct-09 39.78 40.32 39.13 39.33 88,500 39.33 30-Sep-09 40.88 41.10 38.79 40.17 194,600 40.17 29-Sep-09 41.73 41.75 40.21 40.48 262,100 40.48 28-Sep-09 38.52 42.72 38.33 42.48 259,600 42.48 25-Sep-09 37.74 39.36 36.83 38.05 278,700 38.05 24-Sep-09 36.65 36.65 35.15 35.95 85,300 35.95 23-Sep-09 36.60 37.23 36.05 36.56 47,000 36.56 22-Sep-09 37.47 37.71 36.47 36.65 71,000 36.65 21-Sep-09 36.94 37.83 35.97 37.26 51,400 37.26 18-Sep-09 38.62 38.62 37.29 37.42 126,600 37.42 17-Sep-09 38.57 38.94 37.91 38.45 62,100 38.45 16-Sep-09 36.97 38.59 36.80 38.58 133,800 38.58 15-Sep-09 37.66 38.29 36.43 36.54 104,900 36.54 14-Sep-09 36.49 37.66 36.49 37.66 79,400 37.66 11-Sep-09 37.15 37.73 36.48 36.80 80,200 36.80 10-Sep-09 36.21 37.22 36.21 37.15 74,600 37.15 9-Sep-09 35.86 36.61 35.46 36.07 72,500 36.07 8-Sep-09 36.12 36.12 34.86 36.06 59,700 36.06 4-Sep-09 34.97 35.87 34.13 35.65 64,300 35.65 3-Sep-09 34.65 35.04 33.79 34.87 54,000 34.87 2-Sep-09 33.83 35.06 33.83 34.37 137,400 34.37 1-Sep-09 34.63 36.64 33.89 34.02 148,100 34.02 31-Aug-09 35.81 35.91 33.88 34.42 140,500 34.42 28-Aug-09 37.26 37.81 35.80 36.03 52,000 36.03 27-Aug-09 36.96 37.26 35.50 36.78 66,400 36.78 26-Aug-09 37.54 37.98 36.43 37.11 39,800 37.11 25-Aug-09 37.97 38.20 37.62 37.72 33,200 37.72 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions