AutoZone Inc (NY: AZO)
516.16 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 516.16 516.16 516.16 0 -5.98(-1.15%)
Apr 16, 2014 522.00 523.17 517.80 522.14 190,125 +2.44(+0.47%)
Apr 15, 2014 516.34 521.51 510.33 519.70 287,537 +4.42(+0.86%)
Apr 14, 2014 513.44 518.00 510.19 515.28 299,646 +4.00(+0.78%)
Apr 11, 2014 511.00 517.41 510.25 511.28 352,519 -3.31(-0.64%)
Apr 10, 2014 528.20 528.94 513.49 514.59 287,513 -12.87(-2.44%)
Apr 09, 2014 528.96 531.04 522.62 527.46 221,920 +1.98(+0.38%)
Apr 08, 2014 517.34 525.52 513.41 525.48 309,964 +6.48(+1.25%)
Apr 07, 2014 523.31 527.59 517.06 519.00 313,110 -7.12(-1.35%)
Apr 04, 2014 535.00 536.38 523.84 526.12 283,695 -9.49(-1.77%)
Apr 03, 2014 534.96 538.69 533.01 535.61 156,492 +0.14(+0.03%)
Apr 02, 2014 535.50 537.93 533.10 535.47 232,723 -1.07(-0.20%)
Apr 01, 2014 539.95 541.00 534.91 536.54 306,413 -0.56(-0.10%)
Mar 31, 2014 528.43 538.05 524.51 537.10 423,358 +9.66(+1.83%)
Mar 28, 2014 525.71 529.69 525.35 527.44 296,140 +1.73(+0.33%)
Mar 27, 2014 522.31 527.16 519.60 525.71 199,535 +2.96(+0.57%)
Mar 26, 2014 528.80 530.93 522.21 522.75 213,251 -6.15(-1.16%)
Mar 25, 2014 534.39 537.00 527.01 528.90 289,772 -1.49(-0.28%)
Mar 24, 2014 536.58 539.47 527.51 530.39 158,839 -6.47(-1.21%)
Mar 21, 2014 540.00 540.99 533.99 536.86 256,289 +3.86(+0.72%)
Mar 20, 2014 532.52 534.75 528.00 533.00 234,697 -0.36(-0.07%)
Mar 19, 2014 537.06 539.12 529.66 533.36 237,208 -4.99(-0.93%)
Mar 18, 2014 538.62 541.89 536.61 538.35 211,568 -1.10(-0.20%)
Mar 17, 2014 536.86 540.54 534.80 539.45 174,927 +6.20(+1.16%)
Mar 14, 2014 529.41 535.63 526.60 533.25 319,259 +4.51(+0.85%)
Mar 13, 2014 543.19 544.70 528.38 528.74 391,551 -12.17(-2.25%)
Mar 12, 2014 539.64 541.39 536.46 540.91 210,258 +0.93(+0.17%)
Mar 11, 2014 540.64 545.65 538.42 539.98 267,373 -1.65(-0.30%)
Mar 10, 2014 541.96 544.13 539.52 541.63 232,955 -0.36(-0.07%)
Mar 07, 2014 544.60 544.60 538.85 541.99 348,633 +0.49(+0.09%)
Mar 06, 2014 545.00 546.03 540.60 541.50 390,240 -2.34(-0.43%)
Mar 05, 2014 539.71 546.77 539.04 543.84 604,930 +5.28(+0.98%)
Mar 04, 2014 546.97 546.97 525.01 538.56 720,436 -2.67(-0.49%)
Mar 03, 2014 536.54 543.68 536.00 541.23 383,056 +2.79(+0.52%)
Feb 28, 2014 537.80 541.74 534.68 538.44 350,029 -0.02(-0.00%)
Feb 27, 2014 534.78 538.92 531.07 538.46 260,146 +3.42(+0.64%)
Feb 26, 2014 540.04 545.43 532.40 535.04 409,864 -4.26(-0.79%)
Feb 25, 2014 549.85 549.85 538.16 539.30 263,473 -2.91(-0.54%)
Feb 24, 2014 540.83 543.92 540.83 542.21 220,830 +3.25(+0.60%)
Feb 21, 2014 534.06 540.75 533.42 538.96 365,440 +0.37(+0.07%)
Feb 20, 2014 538.22 539.50 535.16 538.59 280,589 +2.25(+0.42%)
Feb 19, 2014 539.51 543.83 535.75 536.34 259,584 -5.66(-1.04%)
Feb 18, 2014 540.88 544.58 538.55 542.00 370,000 +2.92(+0.54%)
Feb 14, 2014 539.08 539.08 539.08 0 -1.72(-0.32%)
Feb 13, 2014 540.00 544.00 536.00 540.80 325,557 -1.27(-0.23%)
Feb 12, 2014 561.62 561.62 536.33 542.07 390,792 +5.95(+1.11%)
Feb 11, 2014 530.50 539.20 526.12 536.12 303,055 +9.69(+1.84%)
Feb 10, 2014 531.45 534.61 523.13 526.43 548,290 -7.97(-1.49%)
Feb 07, 2014 517.41 537.47 517.17 534.40 718,455 +17.24(+3.33%)
Feb 06, 2014 493.01 518.81 493.01 517.16 606,760 +29.84(+6.12%)
Feb 05, 2014 482.02 488.26 481.53 487.32 234,452 +1.13(+0.23%)
Feb 04, 2014 484.39 488.07 481.30 486.19 375,952 +3.13(+0.65%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here