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 (%)
Jul 31, 2002 3.910 3.935 3.829 3.842 617,366 -0.09(-2.24%)
Jul 30, 2002 4.123 4.129 3.905 3.930 1,035,678 -0.16(-3.89%)
Jul 29, 2002 3.869 4.089 3.862 4.089 1,399,363 +0.21(+5.52%)
Jul 26, 2002 3.837 3.889 3.837 3.875 587,433 +0.04(+1.01%)
Jul 25, 2002 3.877 3.891 3.834 3.837 877,782 -0.04(-1.00%)
Jul 24, 2002 3.803 3.895 3.699 3.875 1,219,017 +0.06(+1.58%)
Jul 23, 2002 3.879 3.909 3.718 3.815 1,646,309 -0.06(-1.65%)
Jul 22, 2002 3.829 3.910 3.825 3.879 1,213,030 +0.05(+1.33%)
Jul 19, 2002 3.842 3.895 3.782 3.829 783,493 -0.03(-0.80%)
Jul 17, 2002 3.842 3.942 3.796 3.859 954,111 -0.43(-10.03%)
Jul 12, 2002 4.123 4.376 4.062 4.290 3,099,551 +0.55(+14.72%)
Jul 11, 2002 3.775 3.775 3.662 3.739 738,594 -0.14(-3.52%)
Jul 10, 2002 3.949 3.953 3.875 3.875 201,298 -0.07(-1.86%)
Jul 09, 2002 3.879 4.005 3.869 3.949 487,157 +0.06(+1.62%)
Jul 08, 2002 3.826 3.890 3.826 3.886 744,580 +0.06(+1.61%)
Jul 05, 2002 3.732 3.882 3.732 3.825 477,429 +0.10(+2.76%)
Jul 04, 2002 3.837 3.837 3.615 3.722 4,639,599 +0.00(+0.00%)
Jul 03, 2002 3.837 3.837 3.615 3.722 859,074 -0.11(-3.00%)
Jul 02, 2002 4.084 4.129 3.835 3.837 847,101 -0.25(-6.05%)
Jul 01, 2002 4.169 4.169 4.082 4.084 764,037 -0.09(-2.08%)
Jun 28, 2002 3.996 4.171 3.996 4.171 2,006,252 +0.16(+4.03%)
Jun 27, 2002 3.976 4.009 3.965 4.009 764,037 +0.01(+0.17%)
Jun 26, 2002 3.942 4.041 3.902 4.002 705,668 +0.05(+1.18%)
Jun 25, 2002 3.974 4.029 3.956 3.956 890,503 +0.10(+2.71%)
Jun 21, 2002 3.748 3.851 3.735 3.851 540,288 +0.12(+3.11%)
Jun 20, 2002 3.727 3.780 3.715 3.735 485,661 +0.01(+0.25%)
Jun 19, 2002 3.829 3.889 3.715 3.726 552,262 -0.08(-2.18%)
Jun 18, 2002 3.668 3.823 3.668 3.809 425,047 +0.13(+3.45%)
Jun 17, 2002 3.607 3.688 3.607 3.682 411,577 +0.07(+2.08%)
Jun 14, 2002 3.621 3.662 3.581 3.607 694,443 +0.14(+4.05%)
Jun 12, 2002 3.543 3.543 3.448 3.466 2,394,632 -0.10(-2.81%)
Jun 11, 2002 3.641 3.641 3.561 3.567 539,540 -0.07(-2.06%)
Jun 10, 2002 3.621 3.676 3.621 3.641 689,205 +0.02(+0.48%)
Jun 07, 2002 3.688 3.688 3.568 3.624 1,358,205 -0.14(-3.73%)
Jun 06, 2002 3.882 3.883 3.754 3.764 1,798,218 -0.12(-3.03%)
Jun 05, 2002 3.875 3.915 3.862 3.882 6,959,399 -0.10(-2.52%)
May 31, 2002 3.942 3.996 3.922 3.982 356,949 +0.06(+1.43%)
May 28, 2002 3.915 4.009 3.915 3.926 459,470 +0.01(+0.14%)
May 27, 2002 3.917 3.933 3.909 3.921 844,856 +0.00(+0.00%)
May 24, 2002 3.917 3.933 3.909 3.921 836,624 +0.01(+0.14%)
May 23, 2002 3.913 3.934 3.909 3.915 684,715 +0.00(+0.00%)
May 22, 2002 3.996 3.997 3.909 3.915 534,302 -0.10(-2.59%)
May 21, 2002 4.145 4.156 3.982 4.020 1,314,054 -0.13(-3.03%)
May 20, 2002 4.143 4.163 4.143 4.145 331,506 -0.01(-0.26%)
May 17, 2002 4.144 4.176 4.143 4.156 869,550 +0.01(+0.29%)
May 16, 2002 4.156 4.156 4.143 4.144 1,112,755 -0.03(-0.61%)
May 15, 2002 4.203 4.219 4.143 4.169 916,695 -0.03(-0.79%)
May 14, 2002 4.042 4.205 4.042 4.203 1,300,584 +0.11(+2.61%)
May 13, 2002 4.196 4.254 4.096 4.096 691,450 -0.12(-2.85%)
May 10, 2002 4.290 4.303 4.175 4.216 1,519,843 -0.07(-1.71%)
May 09, 2002 4.123 4.310 4.096 4.290 2,233,742 +0.17(+4.05%)
May 08, 2002 3.976 4.129 3.909 4.123 9,603,971 +0.06(+1.48%)
May 07, 2002 3.915 4.089 3.839 4.062 842,611 +0.15(+3.75%)
May 06, 2002 4.131 4.131 3.889 3.915 693,694 -0.25(-5.97%)
May 03, 2002 4.209 4.216 4.116 4.164 560,493 -0.06(-1.33%)
May 02, 2002 4.183 4.220 4.143 4.220 838,869 -0.03(-0.66%)
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.