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

A O Smith Ord Shs (NY: AOS )

82.89 -1.40 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2003 4.212 4.255 4.171 4.207 501,801 -0.01(-0.27%)
Apr 29, 2003 4.162 4.243 4.162 4.219 1,302,699 +0.02(+0.54%)
Apr 28, 2003 4.224 4.285 4.195 4.196 896,580 -0.03(-0.80%)
Apr 25, 2003 4.192 4.268 4.168 4.230 882,405 +0.04(+0.94%)
Apr 24, 2003 4.120 4.209 4.096 4.190 477,703 +0.06(+1.50%)
Apr 23, 2003 4.162 4.162 4.092 4.128 622,999 -0.05(-1.15%)
Apr 22, 2003 4.099 4.189 4.078 4.176 389,817 +0.07(+1.72%)
Apr 21, 2003 4.090 4.113 4.063 4.106 534,404 -0.01(-0.31%)
Apr 17, 2003 4.092 4.128 4.079 4.118 1,016,360 +0.03(+0.66%)
Apr 16, 2003 4.133 4.133 4.078 4.092 667,651 -0.04(-0.99%)
Apr 15, 2003 4.070 4.141 4.063 4.133 2,159,588 +0.16(+4.09%)
Apr 14, 2003 3.856 3.977 3.856 3.970 327,446 +0.13(+3.34%)
Apr 11, 2003 3.845 3.866 3.814 3.842 300,513 +0.00(+0.11%)
Apr 10, 2003 3.845 3.859 3.838 3.838 269,328 +0.00(+0.00%)
Apr 09, 2003 3.856 3.856 3.818 3.838 445,100 -0.02(-0.48%)
Apr 08, 2003 3.841 3.859 3.793 3.856 1,498,316 +0.02(+0.40%)
Apr 07, 2003 3.838 3.925 3.838 3.841 307,601 +0.04(+1.00%)
Apr 04, 2003 3.859 3.859 3.739 3.802 461,402 -0.06(-1.46%)
Apr 03, 2003 3.881 3.939 3.845 3.859 360,758 -0.02(-0.58%)
Apr 02, 2003 3.817 3.914 3.817 3.881 515,267 +0.06(+1.66%)
Apr 01, 2003 3.781 3.818 3.705 3.818 451,479 +0.04(+0.97%)
Mar 31, 2003 3.781 3.835 3.739 3.781 486,208 -0.02(-0.45%)
Mar 28, 2003 3.795 3.812 3.761 3.798 577,638 +0.01(+0.26%)
Mar 27, 2003 3.778 3.822 3.697 3.788 632,213 +0.00(+0.00%)
Mar 26, 2003 3.809 3.831 3.753 3.788 867,521 -0.04(-0.92%)
Mar 25, 2003 3.845 3.845 3.725 3.824 701,671 -0.02(-0.55%)
Mar 24, 2003 3.831 3.849 3.668 3.845 423,837 +0.01(+0.37%)
Mar 21, 2003 3.760 3.831 3.730 3.831 579,764 +0.07(+1.88%)
Mar 20, 2003 3.777 3.809 3.705 3.760 425,255 -0.03(-0.82%)
Mar 19, 2003 3.855 3.857 3.778 3.791 985,883 -0.06(-1.65%)
Mar 18, 2003 3.824 3.866 3.795 3.855 589,687 +0.07(+1.75%)
Mar 17, 2003 3.561 3.788 3.556 3.788 690,331 +0.22(+6.17%)
Mar 14, 2003 3.469 3.587 3.421 3.568 492,587 +0.11(+3.06%)
Mar 13, 2003 3.379 3.486 3.379 3.462 498,966 +0.09(+2.68%)
Mar 12, 2003 3.424 3.424 3.344 3.372 422,420 -0.05(-1.52%)
Mar 11, 2003 3.457 3.485 3.407 3.424 381,312 -0.03(-0.94%)
Mar 10, 2003 3.612 3.612 3.441 3.457 732,148 -0.16(-4.48%)
Mar 07, 2003 3.564 3.647 3.527 3.619 584,726 +0.05(+1.34%)
Mar 06, 2003 3.547 3.591 3.522 3.571 327,446 +0.02(+0.68%)
Mar 05, 2003 3.529 3.547 3.529 3.547 641,426 +0.02(+0.56%)
Mar 04, 2003 3.630 3.632 3.527 3.527 348,709 -0.07(-1.88%)
Mar 03, 2003 3.666 3.739 3.595 3.595 916,425 -0.04(-1.16%)
Feb 28, 2003 3.647 3.654 3.574 3.637 792,392 +0.03(+0.70%)
Feb 27, 2003 3.500 3.633 3.500 3.612 1,075,187 +0.13(+3.81%)
Feb 26, 2003 3.482 3.506 3.434 3.479 438,721 -0.00(-0.08%)
Feb 25, 2003 3.371 3.485 3.352 3.482 502,510 +0.11(+3.26%)
Feb 24, 2003 3.365 3.400 3.354 3.372 343,039 +0.01(+0.42%)
Feb 21, 2003 3.399 3.399 3.323 3.358 871,064 -0.04(-1.16%)
Feb 20, 2003 3.437 3.440 3.383 3.397 559,919 -0.04(-1.15%)
Feb 19, 2003 3.450 3.451 3.389 3.437 620,164 -0.02(-0.57%)
Feb 18, 2003 3.457 3.499 3.440 3.457 467,780 -0.01(-0.20%)
Feb 14, 2003 3.478 3.513 3.462 3.464 836,335 -0.01(-0.16%)
Feb 13, 2003 3.471 3.506 3.436 3.469 423,129 -0.02(-0.45%)
Feb 12, 2003 3.527 3.527 3.471 3.485 462,110 -0.04(-1.16%)
Feb 11, 2003 3.563 3.567 3.513 3.526 567,007 -0.02(-0.44%)
Feb 10, 2003 3.510 3.588 3.455 3.541 760,498 -0.00(-0.12%)
Feb 07, 2003 3.598 3.606 3.540 3.546 889,492 -0.05(-1.37%)
Feb 06, 2003 3.647 3.698 3.591 3.595 1,018,486 -0.04(-1.13%)
Feb 05, 2003 3.685 3.704 3.633 3.636 476,994 -0.04(-0.96%)
Feb 04, 2003 3.667 3.701 3.653 3.671 491,170 +0.01(+0.39%)
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.