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, 2004 4.042 4.068 4.000 4.001 481,919 -0.03(-0.86%)
Dec 30, 2004 3.984 4.056 3.984 4.036 600,154 +0.09(+2.16%)
Dec 29, 2004 3.941 3.970 3.915 3.950 253,681 -0.00(-0.10%)
Dec 28, 2004 3.871 3.956 3.871 3.954 347,221 +0.07(+1.79%)
Dec 27, 2004 3.956 3.962 3.885 3.885 239,463 -0.06(-1.62%)
Dec 23, 2004 3.964 4.005 3.942 3.949 307,560 -0.01(-0.34%)
Dec 22, 2004 3.866 3.980 3.843 3.962 1,100,782 +0.10(+2.49%)
Dec 21, 2004 3.909 3.909 3.790 3.866 2,227,756 -0.04(-1.09%)
Dec 20, 2004 3.960 4.025 3.902 3.909 965,336 -0.04(-1.05%)
Dec 17, 2004 3.954 3.989 3.941 3.950 893,497 +0.02(+0.58%)
Dec 16, 2004 3.929 3.943 3.915 3.927 1,148,675 -0.01(-0.24%)
Dec 15, 2004 3.935 3.962 3.926 3.937 1,095,544 +0.01(+0.20%)
Dec 14, 2004 3.930 3.962 3.917 3.929 912,953 +0.00(+0.00%)
Dec 13, 2004 3.956 3.958 3.922 3.929 822,406 -0.01(-0.34%)
Dec 10, 2004 3.935 3.968 3.921 3.942 599,406 +0.01(+0.17%)
Dec 09, 2004 3.925 3.942 3.887 3.935 832,882 +0.01(+0.24%)
Dec 08, 2004 3.949 3.982 3.889 3.926 1,195,819 -0.00(-0.07%)
Dec 07, 2004 3.982 3.993 3.929 3.929 987,785 -0.06(-1.47%)
Dec 06, 2004 3.988 4.014 3.964 3.988 673,490 -0.01(-0.33%)
Dec 03, 2004 4.032 4.052 3.996 4.001 677,231 -0.03(-0.76%)
Dec 02, 2004 4.028 4.065 4.009 4.032 927,171 -0.00(-0.07%)
Dec 01, 2004 4.017 4.060 4.009 4.034 1,699,440 +0.02(+0.47%)
Nov 30, 2004 4.123 4.123 4.002 4.016 1,304,326 -0.11(-2.59%)
Nov 29, 2004 4.022 4.141 3.994 4.123 746,077 +0.11(+2.66%)
Nov 26, 2004 4.042 4.042 4.012 4.016 330,010 -0.02(-0.50%)
Nov 24, 2004 4.038 4.056 4.014 4.036 1,063,366 +0.00(+0.00%)
Nov 23, 2004 4.040 4.042 4.002 4.036 595,664 +0.00(+0.07%)
Nov 22, 2004 4.012 4.058 4.010 4.033 1,272,896 +0.02(+0.57%)
Nov 19, 2004 4.062 4.064 4.010 4.010 1,264,665 -0.06(-1.45%)
Nov 18, 2004 4.017 4.100 4.017 4.069 1,340,993 +0.04(+0.96%)
Nov 17, 2004 4.012 4.048 4.009 4.030 1,405,349 +0.02(+0.50%)
Nov 16, 2004 4.009 4.013 3.989 4.010 3,065,877 +0.00(+0.03%)
Nov 15, 2004 4.009 4.036 4.000 4.009 2,228,504 +0.00(+0.00%)
Nov 12, 2004 3.906 4.029 3.906 4.009 2,405,108 +0.09(+2.28%)
Nov 11, 2004 3.883 3.931 3.881 3.919 1,637,329 +0.06(+1.45%)
Nov 10, 2004 3.849 3.913 3.815 3.863 5,020,495 +0.20(+5.40%)
Nov 09, 2004 3.601 3.666 3.573 3.666 1,085,067 +0.08(+2.35%)
Nov 08, 2004 3.624 3.635 3.549 3.581 1,522,087 -0.06(-1.72%)
Nov 05, 2004 3.648 3.722 3.623 3.644 1,902,984 +0.00(+0.07%)
Nov 04, 2004 3.579 3.662 3.533 3.641 1,787,742 +0.04(+1.00%)
Nov 03, 2004 3.662 3.675 3.592 3.605 626,345 -0.04(-0.99%)
Nov 02, 2004 3.591 3.662 3.555 3.641 871,795 +0.06(+1.60%)
Nov 01, 2004 3.533 3.584 3.515 3.584 885,265 +0.04(+1.06%)
Oct 29, 2004 3.575 3.599 3.541 3.547 768,527 -0.04(-1.15%)
Oct 28, 2004 3.588 3.637 3.575 3.588 957,104 +0.00(+0.00%)
Oct 27, 2004 3.579 3.607 3.532 3.588 924,926 -0.01(-0.30%)
Oct 26, 2004 3.521 3.601 3.508 3.599 550,017 +0.08(+2.20%)
Oct 25, 2004 3.513 3.561 3.498 3.521 883,768 +0.01(+0.23%)
Oct 22, 2004 3.541 3.568 3.498 3.513 999,010 -0.03(-0.90%)
Oct 21, 2004 3.474 3.564 3.448 3.545 1,093,299 +0.07(+2.12%)
Oct 20, 2004 3.508 3.523 3.465 3.472 1,338,000 -0.04(-1.03%)
Oct 19, 2004 3.500 3.580 3.500 3.508 1,848,356 -0.01(-0.15%)
Oct 18, 2004 3.327 3.555 3.310 3.513 3,332,280 +0.17(+5.20%)
Oct 15, 2004 3.317 3.412 3.317 3.339 2,234,491 +0.03(+0.89%)
Oct 14, 2004 3.334 3.441 3.310 3.310 2,661,034 +0.04(+1.31%)
Oct 13, 2004 3.295 3.306 3.254 3.267 1,332,762 -0.02(-0.61%)
Oct 12, 2004 3.301 3.312 3.271 3.287 1,530,319 -0.01(-0.41%)
Oct 11, 2004 3.341 3.343 3.261 3.301 2,408,850 -0.04(-1.20%)
Oct 08, 2004 3.341 3.370 3.327 3.341 3,070,367 +0.01(+0.24%)
Oct 07, 2004 3.356 3.365 3.322 3.333 1,977,816 -0.01(-0.24%)
Oct 06, 2004 3.314 3.341 3.314 3.341 1,632,839 +0.03(+1.01%)
Oct 05, 2004 3.339 3.342 3.283 3.307 1,933,665 -0.03(-0.96%)
Oct 04, 2004 3.334 3.389 3.287 3.339 1,942,645 +0.01(+0.16%)
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.