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

Azz Inc (NY: AZZ )

76.18 -2.57 (-3.26%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Nov 30, 2007 11.63 11.63 10.91 10.93 251,040 -0.29(-2.58%)
Nov 29, 2007 11.49 11.74 11.13 11.22 237,814 -0.26(-2.28%)
Nov 28, 2007 10.86 11.58 10.68 11.49 437,887 +0.72(+6.71%)
Nov 27, 2007 10.30 10.82 9.967 10.76 454,392 +0.48(+4.64%)
Nov 26, 2007 10.99 11.05 10.25 10.29 453,611 -0.67(-6.08%)
Nov 23, 2007 10.62 10.95 10.62 10.95 257,408 +0.42(+3.95%)
Nov 21, 2007 10.70 10.70 10.33 10.53 290,471 -0.34(-3.15%)
Nov 20, 2007 11.11 11.31 10.42 10.88 411,461 -0.03(-0.30%)
Nov 19, 2007 11.12 11.20 10.86 10.91 433,503 -0.52(-4.57%)
Nov 16, 2007 11.49 11.53 11.04 11.43 467,302 -0.07(-0.60%)
Nov 15, 2007 11.69 11.91 11.20 11.50 399,950 -0.25(-2.09%)
Nov 14, 2007 11.83 12.39 11.70 11.75 439,136 +0.01(+0.10%)
Nov 13, 2007 10.91 12.09 10.91 11.73 389,712 +0.70(+6.37%)
Nov 12, 2007 11.78 11.94 10.82 11.03 793,370 -0.79(-6.67%)
Nov 09, 2007 12.06 12.34 11.65 11.82 504,039 -0.60(-4.86%)
Nov 08, 2007 11.98 12.45 11.55 12.42 613,517 +0.58(+4.93%)
Nov 07, 2007 12.45 12.45 11.84 11.84 248,836 -0.77(-6.12%)
Nov 06, 2007 12.95 12.95 12.38 12.61 255,130 -0.15(-1.18%)
Nov 05, 2007 13.00 13.00 12.35 12.76 345,433 -0.17(-1.33%)
Nov 02, 2007 13.25 13.47 12.43 12.94 335,781 +0.00(+0.03%)
Nov 01, 2007 13.72 13.83 12.82 12.93 508,693 -0.99(-7.13%)
Oct 31, 2007 13.21 13.96 13.07 13.92 467,302 +0.75(+5.67%)
Oct 30, 2007 13.47 13.51 13.02 13.18 277,736 -0.33(-2.42%)
Oct 29, 2007 12.87 13.65 12.85 13.50 351,456 +0.80(+6.30%)
Oct 26, 2007 12.43 12.80 12.36 12.70 200,342 +0.43(+3.49%)
Oct 25, 2007 12.72 12.85 12.20 12.27 257,653 -0.36(-2.81%)
Oct 24, 2007 12.88 13.02 12.19 12.63 311,045 -0.40(-3.07%)
Oct 23, 2007 12.69 13.17 12.62 13.03 302,228 +0.46(+3.67%)
Oct 22, 2007 12.25 12.60 12.01 12.57 415,379 +0.01(+0.10%)
Oct 19, 2007 13.32 13.34 12.52 12.56 372,764 -0.84(-6.28%)
Oct 18, 2007 13.96 13.96 13.22 13.40 645,357 -0.47(-3.36%)
Oct 17, 2007 13.83 13.90 13.47 13.86 281,654 +0.14(+1.04%)
Oct 16, 2007 13.48 13.83 13.29 13.72 254,224 +0.12(+0.87%)
Oct 15, 2007 13.59 13.77 13.31 13.60 255,938 -0.07(-0.48%)
Oct 12, 2007 13.49 13.71 13.22 13.67 312,024 +0.31(+2.32%)
Oct 11, 2007 14.12 14.49 13.21 13.36 414,155 -0.76(-5.35%)
Oct 10, 2007 14.23 14.23 13.89 14.11 312,269 -0.24(-1.65%)
Oct 09, 2007 13.65 14.35 13.62 14.35 587,556 +0.76(+5.59%)
Oct 08, 2007 14.41 14.47 13.43 13.59 656,868 -0.91(-6.28%)
Oct 05, 2007 14.67 15.18 14.43 14.50 445,014 -0.05(-0.36%)
Oct 04, 2007 14.25 14.56 14.25 14.55 413,420 +0.33(+2.33%)
Oct 03, 2007 14.92 15.27 14.19 14.22 646,091 -0.82(-5.43%)
Oct 02, 2007 14.64 15.06 14.31 15.04 568,943 +0.40(+2.76%)
Oct 01, 2007 14.52 14.80 14.29 14.63 496,202 +0.36(+2.52%)
Sep 28, 2007 14.56 15.47 14.19 14.27 1,803,571 +0.60(+4.42%)
Sep 27, 2007 13.10 13.94 13.07 13.67 679,890 +0.66(+5.08%)
Sep 26, 2007 13.22 13.46 12.97 13.01 402,154 -0.22(-1.64%)
Sep 25, 2007 12.48 13.41 12.48 13.22 874,110 +0.81(+6.55%)
Sep 24, 2007 12.51 12.61 12.16 12.41 677,196 -0.10(-0.82%)
Sep 21, 2007 11.43 12.59 11.40 12.51 970,362 +1.24(+10.97%)
Sep 20, 2007 11.60 11.87 11.21 11.28 674,992 -0.46(-3.93%)
Sep 19, 2007 11.43 11.74 11.29 11.74 627,233 +0.57(+5.12%)
Sep 18, 2007 10.68 11.22 10.41 11.17 353,415 +0.52(+4.91%)
Sep 17, 2007 10.57 10.66 10.41 10.64 205,485 +0.03(+0.27%)
Sep 14, 2007 10.57 10.65 10.35 10.62 317,902 -0.22(-2.07%)
Sep 13, 2007 11.02 11.02 10.68 10.84 310,310 -0.02(-0.15%)
Sep 12, 2007 10.51 10.94 10.40 10.86 368,845 +0.30(+2.82%)
Sep 11, 2007 10.46 10.69 10.22 10.56 376,193 +0.31(+2.99%)
Sep 10, 2007 10.78 11.06 10.11 10.25 552,778 -0.51(-4.71%)
Sep 07, 2007 10.94 11.08 10.74 10.76 254,714 -0.56(-4.98%)
Sep 06, 2007 11.31 11.65 11.05 11.32 318,882 +0.02(+0.14%)
Sep 05, 2007 11.53 11.53 11.20 11.31 377,907 -0.39(-3.32%)
Sep 04, 2007 11.68 11.93 11.59 11.69 324,760 +0.10(+0.85%)
Aug 31, 2007 12.07 12.15 11.39 11.60 349,741 -0.15(-1.25%)
Aug 30, 2007 11.26 11.98 11.09 11.74 463,873 +0.20(+1.70%)
Aug 29, 2007 11.62 11.69 11.34 11.55 445,014 +0.21(+1.84%)
Aug 28, 2007 12.04 12.04 11.23 11.34 596,863 -0.85(-6.97%)
Aug 27, 2007 12.68 12.73 11.96 12.19 458,240 -0.55(-4.30%)
Aug 24, 2007 12.92 12.99 12.27 12.73 511,632 -0.08(-0.64%)
Aug 23, 2007 13.65 15.11 12.59 12.82 640,458 -0.81(-5.93%)
Aug 22, 2007 13.07 14.13 12.92 13.62 818,268 +0.67(+5.14%)
Aug 21, 2007 11.59 13.27 11.47 12.96 795,491 +1.40(+12.16%)
Aug 20, 2007 11.85 11.90 11.08 11.55 405,583 -0.01(-0.07%)
Aug 17, 2007 11.93 12.25 10.75 11.56 530,735 +0.05(+0.43%)
Aug 16, 2007 10.62 11.64 9.873 11.51 617,191 +0.82(+7.67%)
Aug 15, 2007 11.07 11.74 10.65 10.69 522,163 -0.38(-3.43%)
Aug 14, 2007 11.95 12.18 10.89 11.07 552,778 -1.03(-8.50%)
Aug 13, 2007 11.25 12.44 11.19 12.10 542,247 +0.86(+7.66%)
Aug 10, 2007 11.29 12.07 11.09 11.24 728,629 -0.14(-1.22%)
Aug 09, 2007 12.04 12.08 11.08 11.38 720,057 -0.97(-7.87%)
Aug 08, 2007 12.64 12.72 11.80 12.35 732,547 -0.22(-1.75%)
Aug 07, 2007 12.58 12.70 12.09 12.57 472,200 -0.28(-2.19%)
Aug 06, 2007 12.91 13.20 12.37 12.85 575,555 -0.03(-0.25%)
Aug 03, 2007 12.81 13.74 12.70 12.89 493,508 -0.85(-6.21%)
Aug 02, 2007 13.88 14.03 13.47 13.74 523,143 -0.09(-0.62%)
Aug 01, 2007 14.37 14.44 13.59 13.83 612,538 -0.67(-4.62%)
Jul 31, 2007 14.87 14.88 14.37 14.49 496,202 -0.02(-0.11%)
Jul 30, 2007 13.78 14.67 13.76 14.51 570,412 +0.38(+2.72%)
Jul 27, 2007 13.82 14.33 13.67 14.13 738,425 +0.16(+1.17%)
Jul 26, 2007 14.21 14.44 13.58 13.96 927,501 -0.61(-4.20%)
Jul 25, 2007 14.93 15.23 13.98 14.58 768,305 -0.30(-2.00%)
Jul 24, 2007 15.51 15.65 14.70 14.87 622,579 -1.00(-6.30%)
Jul 23, 2007 15.91 16.39 15.74 15.87 481,752 -0.20(-1.24%)
Jul 20, 2007 16.39 16.39 15.65 16.07 565,759 -0.35(-2.11%)
Jul 19, 2007 16.33 16.98 15.92 16.42 572,126 -0.04(-0.27%)
Jul 18, 2007 15.23 16.56 15.13 16.47 802,349 +1.16(+7.55%)
Jul 17, 2007 15.23 15.82 15.21 15.31 553,513 -0.27(-1.75%)
Jul 16, 2007 15.17 16.06 14.89 15.58 998,772 +0.02(+0.16%)
Jul 13, 2007 16.72 16.92 15.52 15.56 1,188,094 -1.15(-6.89%)
Jul 12, 2007 16.29 16.89 16.27 16.71 825,371 +0.63(+3.91%)
Jul 11, 2007 14.94 16.11 14.83 16.08 1,142,784 +1.15(+7.68%)
Jul 10, 2007 15.35 15.55 14.85 14.94 605,435 -0.50(-3.25%)
Jul 09, 2007 15.15 15.56 15.15 15.44 605,435 +0.29(+1.89%)
Jul 06, 2007 14.80 15.41 14.64 15.15 601,761 +0.43(+2.91%)
Jul 05, 2007 14.44 14.85 14.41 14.72 642,908 +0.32(+2.24%)
Jul 03, 2007 14.37 14.49 14.09 14.40 436,932 -0.05(-0.34%)
Jul 02, 2007 14.09 14.67 13.83 14.45 1,247,608 +0.71(+5.17%)
Jun 29, 2007 12.94 13.83 12.66 13.74 1,839,329 +1.16(+9.18%)
Jun 28, 2007 12.35 12.75 12.25 12.58 525,102 +0.24(+1.98%)
Jun 27, 2007 11.84 12.35 11.65 12.34 298,554 +0.42(+3.56%)
Jun 26, 2007 11.84 12.22 11.84 11.91 432,034 +0.06(+0.48%)
Jun 25, 2007 12.24 12.31 11.65 11.86 496,447 -0.09(-0.75%)
Jun 22, 2007 11.96 12.15 11.84 11.95 1,730,341 -0.14(-1.15%)
Jun 21, 2007 12.20 12.56 11.93 12.09 507,223 -0.11(-0.94%)
Jun 20, 2007 12.65 12.80 12.14 12.20 661,031 -0.27(-2.16%)
Jun 19, 2007 12.30 12.73 12.29 12.47 569,677 +0.15(+1.19%)
Jun 18, 2007 12.29 12.82 12.09 12.32 800,389 +0.29(+2.41%)
Jun 15, 2007 11.40 12.09 11.40 12.03 682,829 +0.73(+6.50%)
Jun 14, 2007 11.35 11.63 11.22 11.30 578,739 -0.33(-2.88%)
Jun 13, 2007 11.61 11.82 11.30 11.63 758,753 +0.28(+2.48%)
Jun 12, 2007 12.21 12.24 11.29 11.35 1,761,935 -1.29(-10.18%)
Jun 11, 2007 13.47 13.47 12.60 12.64 646,679 -0.83(-6.18%)
Jun 08, 2007 12.27 13.57 11.85 13.47 1,328,088 +1.05(+8.41%)
Jun 07, 2007 14.59 14.70 12.27 12.42 1,799,111 -2.17(-14.86%)
Jun 06, 2007 14.49 14.75 14.29 14.59 361,527 +0.11(+0.73%)
Jun 05, 2007 14.90 14.92 14.39 14.49 596,204 -0.31(-2.12%)
Jun 04, 2007 15.00 15.25 14.70 14.80 556,942 +0.31(+2.11%)
Jun 01, 2007 14.05 14.75 14.05 14.49 590,030 +0.63(+4.57%)
May 31, 2007 13.98 14.14 13.64 13.86 508,693 +0.19(+1.37%)
May 30, 2007 13.02 13.71 12.92 13.67 723,791 +0.81(+6.32%)
May 29, 2007 12.96 13.26 12.82 12.86 338,659 -0.10(-0.79%)
May 25, 2007 12.94 12.96 12.78 12.96 234,875 +0.22(+1.70%)
May 24, 2007 12.90 13.18 12.53 12.75 587,517 +0.15(+1.17%)
May 23, 2007 12.39 13.60 12.38 12.60 1,054,124 +0.36(+2.97%)
May 22, 2007 12.01 12.24 11.74 12.24 760,713 +1.01(+8.98%)
May 21, 2007 10.55 11.26 10.45 11.23 419,171 +0.76(+7.30%)
May 18, 2007 10.77 10.94 10.33 10.46 513,836 -0.30(-2.81%)
May 17, 2007 10.90 11.06 10.74 10.77 198,000 -0.13(-1.24%)
May 16, 2007 11.01 11.23 10.74 10.90 428,605 -0.17(-1.55%)
May 15, 2007 11.74 11.69 10.85 11.07 502,014 -0.48(-4.17%)
May 14, 2007 11.98 12.13 11.53 11.55 321,490 -0.21(-1.77%)
May 11, 2007 11.58 12.00 11.15 11.76 194,949 +0.13(+1.12%)
May 10, 2007 11.84 11.84 11.40 11.63 228,018 -0.21(-1.79%)
May 09, 2007 11.42 12.05 11.42 11.84 426,401 +0.35(+3.05%)
May 08, 2007 12.25 12.25 11.31 11.49 1,003,426 -0.63(-5.22%)
May 07, 2007 13.07 12.45 11.99 12.13 497,209 +6.18(+103.95%)
May 04, 2007 6.022 6.043 5.931 5.946 317,902 -0.02(-0.39%)
May 03, 2007 5.920 5.989 5.883 5.969 452,117 +0.13(+2.31%)
May 02, 2007 5.706 5.918 5.706 5.835 358,558 +0.15(+2.69%)
May 01, 2007 5.874 5.918 5.412 5.682 574,086 -0.15(-2.52%)
Apr 30, 2007 5.737 5.931 5.680 5.829 380,356 +0.15(+2.62%)
Apr 27, 2007 5.755 5.779 5.672 5.679 195,444 -0.08(-1.31%)
Apr 26, 2007 5.680 5.801 5.635 5.755 261,081 +0.05(+0.86%)
Apr 25, 2007 5.584 5.793 5.584 5.706 543,226 +0.11(+2.04%)
Apr 24, 2007 5.749 5.812 5.573 5.592 365,906 -0.13(-2.35%)
Apr 23, 2007 5.573 5.807 5.573 5.726 385,989 +0.15(+2.75%)
Apr 20, 2007 5.563 5.597 5.537 5.573 180,259 +0.08(+1.43%)
Apr 19, 2007 5.410 5.588 5.382 5.495 529,021 +0.08(+1.57%)
Apr 18, 2007 5.450 5.490 5.362 5.410 480,527 -0.02(-0.43%)
Apr 17, 2007 5.512 5.554 5.424 5.433 254,714 -0.02(-0.32%)
Apr 16, 2007 5.381 5.512 5.381 5.451 442,320 +0.22(+4.17%)
Apr 13, 2007 5.257 5.282 5.155 5.232 433,013 -0.01(-0.23%)
Apr 12, 2007 5.104 5.308 5.077 5.245 648,051 +0.13(+2.45%)
Apr 11, 2007 5.104 5.145 5.022 5.119 481,507 +0.14(+2.85%)
Apr 10, 2007 5.124 5.257 4.972 4.977 1,508,690 +0.08(+1.69%)
Apr 09, 2007 4.961 5.002 4.818 4.895 695,565 +0.12(+2.46%)
Apr 05, 2007 4.909 5.049 4.777 4.777 526,572 -0.14(-2.80%)
Apr 04, 2007 4.695 4.936 4.675 4.915 439,381 +0.23(+4.95%)
Apr 03, 2007 4.620 4.727 4.578 4.683 342,394 +0.10(+2.27%)
Apr 02, 2007 4.287 4.581 4.286 4.579 341,414 +0.29(+6.81%)
Mar 30, 2007 4.197 4.405 4.154 4.287 463,383 +0.08(+1.82%)
Mar 29, 2007 4.185 4.302 4.185 4.211 67,107 +0.04(+0.90%)
Mar 28, 2007 4.201 4.236 4.155 4.173 139,113 -0.02(-0.56%)
Mar 27, 2007 4.226 4.286 4.176 4.196 71,515 -0.04(-0.94%)
Mar 26, 2007 4.022 4.275 4.022 4.236 98,946 +0.19(+4.75%)
Mar 23, 2007 4.080 4.088 3.981 4.044 83,761 -0.03(-0.80%)
Mar 22, 2007 4.161 4.181 4.068 4.077 66,617 -0.06(-1.53%)
Mar 21, 2007 4.134 4.161 4.103 4.140 68,576 +0.03(+0.77%)
Mar 20, 2007 4.106 4.134 4.077 4.109 47,024 +0.00(+0.05%)
Mar 19, 2007 4.083 4.173 4.057 4.106 165,074 +0.11(+2.76%)
Mar 16, 2007 4.038 4.056 3.930 3.996 67,597 -0.03(-0.81%)
Mar 15, 2007 3.963 4.103 3.963 4.029 98,456 +0.09(+2.20%)
Mar 14, 2007 3.976 4.031 3.785 3.942 174,381 +0.04(+0.99%)
Mar 13, 2007 4.002 4.040 3.901 3.903 58,290 -0.10(-2.47%)
Mar 12, 2007 3.871 4.008 3.741 4.002 177,320 +0.07(+1.71%)
Mar 09, 2007 3.981 4.022 3.934 3.935 87,190 -0.01(-0.13%)
Mar 08, 2007 4.032 4.051 3.919 3.940 119,029 -0.05(-1.15%)
Mar 07, 2007 3.976 4.061 3.928 3.986 73,965 +0.01(+0.21%)
Mar 06, 2007 3.878 4.061 3.878 3.978 147,440 +0.11(+2.84%)
Mar 05, 2007 3.986 4.007 3.575 3.868 343,863 -0.22(-5.29%)
Mar 02, 2007 4.091 4.126 4.060 4.084 91,109 -0.03(-0.79%)
Mar 01, 2007 4.114 4.154 4.032 4.117 130,296 -0.02(-0.42%)
Feb 28, 2007 4.257 4.257 4.103 4.134 166,543 +0.04(+1.02%)
Feb 27, 2007 4.313 4.428 4.064 4.092 274,307 -0.34(-7.63%)
Feb 26, 2007 4.320 4.439 4.320 4.430 185,157 +0.11(+2.46%)
Feb 23, 2007 4.338 4.358 4.288 4.324 107,763 +0.00(+0.02%)
Feb 22, 2007 4.177 4.378 4.163 4.323 229,242 +0.15(+3.49%)
Feb 21, 2007 4.095 4.255 4.082 4.177 95,027 +0.04(+0.89%)
Feb 20, 2007 4.114 4.160 4.074 4.140 130,785 +0.02(+0.50%)
Feb 16, 2007 4.120 4.133 4.053 4.120 149,399 +0.01(+0.12%)
Feb 15, 2007 4.136 4.149 4.103 4.115 86,700 -0.05(-1.13%)
Feb 14, 2007 4.049 4.163 4.044 4.162 122,801 +0.08(+1.87%)
Feb 13, 2007 4.137 4.160 4.060 4.085 72,152 -0.05(-1.21%)
Feb 12, 2007 4.183 4.183 4.028 4.135 277,736 -0.05(-1.17%)
Feb 09, 2007 4.218 4.244 4.139 4.184 217,486 -0.06(-1.40%)
Feb 08, 2007 4.267 4.288 4.191 4.243 206,710 -0.09(-1.98%)
Feb 07, 2007 4.250 4.407 4.250 4.329 382,071 +0.09(+2.19%)
Feb 06, 2007 4.155 4.247 4.151 4.236 207,689 +0.08(+1.82%)
Feb 05, 2007 4.170 4.191 4.119 4.161 321,821 -0.01(-0.22%)
Feb 02, 2007 4.112 4.250 4.112 4.170 561,840 +0.08(+1.97%)
Feb 01, 2007 4.032 4.147 4.006 4.089 337,006 +0.00(+0.07%)
Jan 31, 2007 4.224 4.229 4.001 4.086 500,121 -0.14(-3.29%)
Jan 30, 2007 4.283 4.297 4.192 4.225 241,978 -0.05(-1.12%)
Jan 29, 2007 4.328 4.328 4.236 4.273 300,758 -0.04(-0.85%)
Jan 26, 2007 4.297 4.311 4.242 4.310 187,606 -0.00(-0.05%)
Jan 25, 2007 4.337 4.364 4.281 4.312 291,941 -0.02(-0.38%)
Jan 24, 2007 4.349 4.389 4.297 4.328 423,707 -0.02(-0.47%)
Jan 23, 2007 4.308 4.409 4.236 4.348 535,879 +0.00(+0.00%)
Jan 22, 2007 4.526 4.593 4.316 4.348 1,091,841 -0.17(-3.77%)
Jan 19, 2007 4.900 4.900 4.389 4.519 2,356,104 -0.71(-13.57%)
Jan 18, 2007 5.258 5.313 5.196 5.228 481,017 -0.03(-0.56%)
Jan 17, 2007 5.314 5.314 5.155 5.258 620,620 -0.06(-1.06%)
Jan 16, 2007 5.307 5.332 5.257 5.314 420,278 +0.07(+1.28%)
Jan 12, 2007 5.220 5.281 5.183 5.247 263,531 +0.03(+0.51%)
Jan 11, 2007 5.168 5.220 5.129 5.220 423,707 +0.05(+1.01%)
Jan 10, 2007 5.120 5.179 5.017 5.168 492,773 +0.05(+1.00%)
Jan 09, 2007 5.155 5.252 5.104 5.117 475,139 -0.04(-0.73%)
Jan 08, 2007 5.308 5.328 5.135 5.155 640,703 -0.05(-0.98%)
Jan 05, 2007 5.460 5.668 5.023 5.206 1,877,046 +0.01(+0.24%)
Jan 04, 2007 5.298 5.298 5.033 5.194 566,248 -0.06(-1.20%)
Jan 03, 2007 5.266 5.359 5.249 5.257 466,322 +0.03(+0.59%)
Dec 29, 2006 5.227 5.286 5.225 5.226 115,111 -0.06(-1.16%)
Dec 28, 2006 5.134 5.323 5.134 5.287 277,736 +0.10(+1.85%)
Dec 27, 2006 5.178 5.206 5.086 5.192 232,181 +0.01(+0.26%)
Dec 26, 2006 5.259 5.308 5.156 5.178 359,538 -0.07(-1.34%)
Dec 22, 2006 5.309 5.352 5.248 5.249 204,750 -0.06(-1.12%)
Dec 21, 2006 5.290 5.364 5.198 5.308 268,919 +0.02(+0.35%)
Dec 20, 2006 5.294 5.410 5.283 5.290 328,679 +0.02(+0.31%)
Dec 19, 2006 5.094 5.277 4.971 5.273 289,002 +0.12(+2.30%)
Dec 18, 2006 5.202 5.371 5.111 5.155 382,560 -0.02(-0.41%)
Dec 15, 2006 5.145 5.307 5.074 5.176 476,609 +0.02(+0.48%)
Dec 14, 2006 5.101 5.352 5.073 5.152 391,377 +0.12(+2.46%)
Dec 13, 2006 4.860 5.053 4.843 5.028 240,998 +0.18(+3.77%)
Dec 12, 2006 4.886 4.973 4.788 4.846 280,675 -0.02(-0.42%)
Dec 11, 2006 4.798 4.916 4.783 4.866 293,900 +0.11(+2.27%)
Dec 08, 2006 4.798 4.823 4.724 4.758 293,410 -0.02(-0.43%)
Dec 07, 2006 4.771 4.818 4.757 4.778 336,026 +0.03(+0.69%)
Dec 06, 2006 4.617 4.787 4.614 4.745 221,405 +0.15(+3.36%)
Dec 05, 2006 4.624 4.720 4.576 4.591 629,437 +0.01(+0.18%)
Dec 04, 2006 4.502 4.680 4.491 4.583 679,400 +0.24(+5.65%)
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.