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 )

84.31 +0.76 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2003 3.581 3.632 3.541 3.581 513,349 -0.02(-0.45%)
Mar 28, 2003 3.595 3.611 3.563 3.597 609,882 +0.01(+0.26%)
Mar 27, 2003 3.579 3.620 3.501 3.588 667,503 +0.00(+0.00%)
Mar 26, 2003 3.608 3.628 3.555 3.588 915,946 -0.03(-0.92%)
Mar 25, 2003 3.641 3.641 3.528 3.621 740,839 -0.02(-0.55%)
Mar 24, 2003 3.628 3.645 3.474 3.641 447,496 +0.01(+0.37%)
Mar 21, 2003 3.561 3.628 3.533 3.628 612,127 +0.07(+1.88%)
Mar 20, 2003 3.577 3.608 3.509 3.561 448,993 -0.03(-0.82%)
Mar 19, 2003 3.651 3.654 3.579 3.591 1,040,916 -0.06(-1.65%)
Mar 18, 2003 3.621 3.662 3.595 3.651 622,604 +0.06(+1.75%)
Mar 17, 2003 3.373 3.588 3.368 3.588 728,866 +0.21(+6.17%)
Mar 14, 2003 3.286 3.397 3.241 3.380 520,084 +0.10(+3.06%)
Mar 13, 2003 3.200 3.302 3.200 3.279 526,819 +0.09(+2.68%)
Mar 12, 2003 3.243 3.243 3.167 3.194 446,000 -0.05(-1.52%)
Mar 11, 2003 3.274 3.301 3.227 3.243 402,597 -0.03(-0.94%)
Mar 10, 2003 3.421 3.421 3.259 3.274 773,017 -0.15(-4.48%)
Mar 07, 2003 3.376 3.454 3.341 3.428 617,366 +0.05(+1.34%)
Mar 06, 2003 3.360 3.401 3.335 3.382 345,725 +0.02(+0.68%)
Mar 05, 2003 3.342 3.360 3.342 3.360 677,231 +0.02(+0.56%)
Mar 04, 2003 3.438 3.440 3.341 3.341 368,174 -0.06(-1.88%)
Mar 03, 2003 3.472 3.541 3.405 3.405 967,580 -0.04(-1.16%)
Feb 28, 2003 3.454 3.461 3.385 3.445 836,624 +0.02(+0.70%)
Feb 27, 2003 3.315 3.441 3.315 3.421 1,135,205 +0.13(+3.81%)
Feb 26, 2003 3.298 3.321 3.253 3.295 463,211 -0.00(-0.08%)
Feb 25, 2003 3.192 3.301 3.175 3.298 530,560 +0.10(+3.26%)
Feb 24, 2003 3.187 3.221 3.176 3.194 362,188 +0.01(+0.42%)
Feb 21, 2003 3.219 3.219 3.147 3.180 919,688 -0.04(-1.16%)
Feb 20, 2003 3.255 3.258 3.204 3.218 591,174 -0.04(-1.15%)
Feb 19, 2003 3.267 3.269 3.210 3.255 654,782 -0.02(-0.57%)
Feb 18, 2003 3.274 3.314 3.258 3.274 493,892 -0.01(-0.20%)
Feb 14, 2003 3.294 3.327 3.279 3.281 883,020 -0.01(-0.16%)
Feb 13, 2003 3.287 3.321 3.254 3.286 446,748 -0.01(-0.45%)
Feb 12, 2003 3.341 3.341 3.287 3.301 487,906 -0.04(-1.16%)
Feb 11, 2003 3.374 3.378 3.327 3.339 598,658 -0.01(-0.44%)
Feb 10, 2003 3.325 3.398 3.273 3.354 802,950 -0.00(-0.12%)
Feb 07, 2003 3.408 3.416 3.353 3.358 939,144 -0.05(-1.37%)
Feb 06, 2003 3.454 3.502 3.401 3.405 1,075,339 -0.04(-1.13%)
Feb 05, 2003 3.490 3.508 3.441 3.444 503,621 -0.03(-0.96%)
Feb 04, 2003 3.473 3.505 3.460 3.477 518,587 +0.01(+0.39%)
Feb 03, 2003 3.507 3.507 3.421 3.464 653,285 -0.01(-0.27%)
Jan 31, 2003 3.321 3.511 3.309 3.473 896,490 +0.15(+4.59%)
Jan 30, 2003 3.408 3.421 3.313 3.321 1,139,695 -0.09(-2.55%)
Jan 29, 2003 3.338 3.418 3.291 3.408 847,849 +0.06(+1.84%)
Jan 28, 2003 3.327 3.374 3.298 3.346 900,231 +0.02(+0.56%)
Jan 27, 2003 3.428 3.448 3.315 3.327 704,919 -0.13(-3.86%)
Jan 24, 2003 3.588 3.588 3.461 3.461 547,772 -0.12(-3.43%)
Jan 23, 2003 3.532 3.641 3.532 3.584 1,277,386 +0.08(+2.41%)
Jan 22, 2003 3.247 3.555 3.234 3.500 1,334,259 +0.24(+7.38%)
Jan 21, 2003 3.442 3.442 3.227 3.259 3,797,736 -0.18(-5.28%)
Jan 17, 2003 3.485 3.485 3.350 3.441 748,322 -0.05(-1.53%)
Jan 16, 2003 3.549 3.549 3.462 3.494 894,245 -0.04(-1.17%)
Jan 15, 2003 3.615 3.615 3.508 3.536 999,010 -0.08(-2.18%)
Jan 14, 2003 3.608 3.616 3.535 3.615 790,976 +0.01(+0.22%)
Jan 13, 2003 3.674 3.692 3.584 3.607 945,131 -0.05(-1.50%)
Jan 10, 2003 3.662 3.675 3.637 3.662 412,325 -0.01(-0.15%)
Jan 09, 2003 3.648 3.708 3.648 3.667 396,610 +0.03(+0.70%)
Jan 08, 2003 3.675 3.676 3.628 3.641 350,963 -0.04(-1.02%)
Jan 07, 2003 3.722 3.735 3.643 3.679 710,158 -0.04(-0.97%)
Jan 06, 2003 3.742 3.743 3.675 3.715 891,252 -0.04(-1.07%)
Jan 03, 2003 3.835 3.835 3.751 3.755 464,708 -0.07(-1.95%)
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.