AZZ Historical Prices | AZZ Incorporated Common Stock Stock

Dow

0.36% Nasdaq

0.18%

AZZ incorporated (AZZ)

-NYSE

43.47 0.03(0.07%) 9:37AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	43.18	43.68	43.18	43.50	182,700	43.50
May 17, 2013	42.68	43.19	42.26	43.17	130,900	43.17
May 16, 2013	41.85	42.71	41.70	42.59	86,900	42.59
May 15, 2013	41.49	41.94	41.17	41.90	171,400	41.90
May 14, 2013	41.92	42.58	41.24	41.74	189,400	41.74
May 13, 2013	42.17	42.39	41.59	42.03	110,300	42.03
May 10, 2013	42.55	42.55	42.03	42.25	96,300	42.25
May 9, 2013	42.74	42.99	42.37	42.43	85,600	42.43
May 8, 2013	42.92	43.22	42.50	42.93	75,500	42.93
May 7, 2013	42.75	43.08	42.35	43.07	108,200	43.07
May 6, 2013	42.75	42.88	42.20	42.60	113,100	42.60
May 3, 2013	42.46	42.98	42.46	42.75	188,900	42.75
May 2, 2013	41.16	41.92	40.96	41.80	292,700	41.80
May 1, 2013	42.11	42.40	40.71	40.96	266,400	40.96
Apr 30, 2013	42.59	42.77	41.90	42.29	166,100	42.29
Apr 29, 2013	43.06	43.20	42.60	42.89	93,800	42.89
Apr 26, 2013	43.83	43.83	42.69	42.97	110,600	42.97
Apr 25, 2013	43.64	44.25	43.47	43.83	121,700	43.83
Apr 24, 2013	43.21	43.85	43.02	43.64	174,300	43.64
Apr 23, 2013	42.66	43.13	42.19	43.10	268,800	43.10
Apr 22, 2013	42.06	42.62	41.00	42.37	194,200	42.37
Apr 19, 2013	41.49	41.95	41.00	41.94	169,800	41.94
Apr 18, 2013	41.78	42.01	41.13	41.49	162,900	41.49
Apr 17, 2013	42.71	42.78	41.29	41.73	135,800	41.73
Apr 17, 2013	0.14 Dividend
Apr 16, 2013	42.90	43.36	42.80	43.17	181,100	43.03
Apr 15, 2013	44.66	44.91	42.29	42.56	356,500	42.42
Apr 12, 2013	45.84	46.03	44.89	45.02	103,000	44.87
Apr 11, 2013	46.16	46.51	45.84	46.14	143,900	45.99
Apr 10, 2013	45.41	46.68	45.28	46.50	156,000	46.35
Apr 9, 2013	46.51	46.80	45.07	45.22	321,700	45.07
Apr 8, 2013	46.60	47.47	45.92	46.32	271,300	46.17
Apr 5, 2013	45.46	46.46	44.85	46.32	196,100	46.17
Apr 4, 2013	45.52	46.33	45.29	46.28	131,100	46.13
Apr 3, 2013	46.78	46.98	45.29	45.42	158,700	45.27
Apr 2, 2013	47.10	47.61	46.59	46.94	160,400	46.79
Apr 1, 2013	48.23	48.32	46.57	46.72	242,800	46.57
Mar 28, 2013	48.41	48.63	47.91	48.20	91,400	48.04
Mar 27, 2013	47.96	48.50	47.65	48.25	108,500	48.09
Mar 26, 2013	48.26	48.50	47.93	48.21	92,000	48.05
Mar 25, 2013	48.35	48.93	47.63	48.01	126,300	47.85
Mar 22, 2013	47.74	48.09	47.61	48.04	79,900	47.88
Mar 21, 2013	47.89	49.10	47.21	47.59	249,400	47.44
Mar 20, 2013	47.79	47.98	47.55	47.84	80,800	47.68
Mar 19, 2013	47.95	48.19	46.51	47.31	139,700	47.16
Mar 18, 2013	46.85	47.86	46.60	47.69	124,700	47.54
Mar 15, 2013	48.00	48.00	47.24	47.25	210,200	47.10
Mar 14, 2013	47.94	47.96	47.51	47.86	117,300	47.70
Mar 13, 2013	47.35	47.90	47.06	47.71	77,900	47.56
Mar 12, 2013	47.17	47.41	46.82	47.36	140,200	47.21
Mar 11, 2013	47.36	47.49	47.06	47.15	102,600	47.00
Mar 8, 2013	46.90	47.39	46.41	47.36	149,500	47.21
Mar 7, 2013	46.04	46.46	45.99	46.43	83,800	46.28
Mar 6, 2013	46.20	46.31	45.70	45.95	113,700	45.80
Mar 5, 2013	46.27	46.76	45.86	45.98	199,700	45.83
Mar 4, 2013	45.36	46.22	45.31	46.06	293,800	45.91
Mar 1, 2013	44.37	45.69	43.91	45.36	155,900	45.21
Feb 28, 2013	44.86	44.99	44.43	44.66	131,600	44.52
Feb 27, 2013	44.19	45.36	44.15	44.80	120,800	44.65
Feb 26, 2013	43.87	44.39	43.38	44.20	161,000	44.06
Feb 25, 2013	42.45	44.94	42.45	43.43	446,000	43.29
Feb 22, 2013	41.26	41.74	40.97	41.72	184,300	41.58
Feb 21, 2013	43.05	43.16	40.21	40.94	719,500	40.81
Feb 20, 2013	45.22	45.49	44.32	44.35	117,800	44.21
Feb 19, 2013	45.12	45.41	45.00	45.25	291,800	45.10
Feb 15, 2013	45.00	45.48	44.88	44.98	127,100	44.83
Feb 14, 2013	44.89	45.43	44.53	44.80	172,700	44.65
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AZZ

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

AZZ incorporated (AZZ)