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 )

82.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2003 4.767 4.767 4.666 4.684 433,278 -0.10(-2.04%)
Dec 30, 2003 4.731 4.808 4.717 4.781 440,013 +0.03(+0.73%)
Dec 29, 2003 4.672 4.748 4.685 4.747 413,074 +0.07(+1.60%)
Dec 26, 2003 4.638 4.672 4.637 4.672 207,285 +0.06(+1.30%)
Dec 24, 2003 4.664 4.676 4.605 4.612 196,060 -0.07(-1.43%)
Dec 23, 2003 4.625 4.678 4.581 4.678 433,278 +0.06(+1.36%)
Dec 22, 2003 4.537 4.594 4.537 4.616 653,285 +0.08(+1.74%)
Dec 19, 2003 4.564 4.589 4.523 4.537 564,235 -0.03(-0.59%)
Dec 18, 2003 4.430 4.574 4.421 4.564 680,225 +0.17(+3.80%)
Dec 17, 2003 4.517 4.517 4.380 4.396 1,156,158 -0.17(-3.66%)
Dec 16, 2003 4.477 4.557 4.463 4.564 304,567 +0.06(+1.34%)
Dec 15, 2003 4.674 4.674 4.503 4.503 323,275 -0.14(-3.11%)
Dec 12, 2003 4.597 4.637 4.597 4.648 417,563 +0.10(+2.29%)
Dec 11, 2003 4.490 4.564 4.490 4.543 799,208 +0.07(+1.61%)
Dec 10, 2003 4.517 4.521 4.413 4.471 677,980 -0.06(-1.30%)
Dec 09, 2003 4.530 4.568 4.382 4.530 2,674,504 +0.00(+0.03%)
Dec 08, 2003 4.677 4.677 4.511 4.529 2,712,669 -0.15(-3.14%)
Dec 05, 2003 4.725 4.725 4.670 4.676 742,335 -0.07(-1.52%)
Dec 04, 2003 4.837 4.847 4.731 4.748 845,604 -0.13(-2.66%)
Dec 03, 2003 4.864 4.907 4.851 4.878 799,208 +0.01(+0.27%)
Dec 02, 2003 4.860 4.870 4.860 4.864 446,000 +0.04(+0.78%)
Dec 01, 2003 4.696 4.866 4.737 4.827 788,731 +0.13(+2.79%)
Nov 28, 2003 4.690 4.705 4.690 4.696 179,597 +0.01(+0.31%)
Nov 26, 2003 4.688 4.717 4.644 4.681 1,082,822 +0.02(+0.52%)
Nov 25, 2003 4.731 4.783 4.657 4.657 858,325 -0.10(-2.11%)
Nov 24, 2003 4.570 4.789 4.570 4.757 1,409,091 +0.20(+4.49%)
Nov 21, 2003 4.557 4.557 4.534 4.553 450,490 +0.02(+0.50%)
Nov 20, 2003 4.518 4.545 4.478 4.530 760,295 -0.02(-0.50%)
Nov 19, 2003 4.477 4.590 4.451 4.553 1,213,030 +0.08(+1.70%)
Nov 18, 2003 4.503 4.507 4.467 4.477 758,050 -0.01(-0.27%)
Nov 17, 2003 4.443 4.490 4.443 4.489 1,274,393 +0.03(+0.78%)
Nov 14, 2003 4.383 4.494 4.372 4.454 1,240,718 +0.08(+1.77%)
Nov 13, 2003 4.331 4.378 4.323 4.376 818,664 +0.05(+1.08%)
Nov 12, 2003 4.316 4.344 4.306 4.330 1,139,695 +0.01(+0.31%)
Nov 11, 2003 4.343 4.344 4.310 4.316 1,644,812 -0.04(-0.83%)
Nov 10, 2003 4.398 4.398 4.352 4.352 734,104 -0.05(-1.24%)
Nov 07, 2003 4.437 4.447 4.405 4.407 551,513 -0.01(-0.21%)
Nov 06, 2003 4.463 4.463 4.405 4.417 588,929 -0.02(-0.54%)
Nov 05, 2003 4.410 4.441 4.347 4.441 482,668 +0.04(+1.00%)
Nov 04, 2003 4.356 4.433 4.346 4.396 846,352 +0.02(+0.55%)
Nov 03, 2003 4.256 4.374 4.256 4.372 437,768 +0.14(+3.38%)
Oct 31, 2003 4.217 4.241 4.196 4.229 469,198 +0.02(+0.57%)
Oct 30, 2003 4.140 4.205 4.119 4.205 511,852 +0.08(+2.01%)
Oct 29, 2003 4.145 4.145 4.104 4.123 454,980 -0.04(-1.03%)
Oct 28, 2003 4.128 4.165 4.109 4.165 746,077 +0.04(+0.91%)
Oct 27, 2003 4.056 4.143 4.049 4.128 567,228 +0.09(+2.12%)
Oct 24, 2003 4.076 4.076 4.016 4.042 611,379 -0.04(-0.98%)
Oct 23, 2003 4.109 4.129 4.072 4.082 956,356 -0.03(-0.75%)
Oct 22, 2003 4.143 4.160 4.103 4.113 829,889 -0.03(-0.71%)
Oct 21, 2003 4.175 4.209 4.129 4.143 910,708 -0.03(-0.74%)
Oct 20, 2003 4.241 4.255 4.149 4.173 670,496 -0.07(-1.58%)
Oct 17, 2003 4.276 4.288 4.264 4.240 1,651,547 -0.01(-0.19%)
Oct 16, 2003 4.128 4.288 4.128 4.248 2,747,840 +0.13(+3.21%)
Oct 15, 2003 4.090 4.123 4.049 4.116 1,723,386 +0.01(+0.20%)
Oct 14, 2003 4.136 4.136 4.058 4.108 3,780,525 +0.04(+0.95%)
Oct 13, 2003 4.049 4.076 4.046 4.069 1,058,876 +0.03(+0.63%)
Oct 10, 2003 4.042 4.053 4.020 4.044 2,477,695 +0.05(+1.14%)
Oct 09, 2003 3.918 3.998 3.918 3.998 671,245 +0.11(+2.75%)
Oct 08, 2003 3.862 3.922 3.862 3.891 726,621 +0.02(+0.41%)
Oct 07, 2003 3.849 3.870 3.795 3.875 859,074 +0.01(+0.35%)
Oct 06, 2003 3.855 3.867 3.833 3.862 544,030 +0.02(+0.59%)
Oct 03, 2003 3.859 3.895 3.795 3.839 1,197,316 +0.01(+0.28%)
Oct 02, 2003 3.843 3.915 3.829 3.829 809,684 +0.05(+1.42%)
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.