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 )

82.79 -0.05 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 29, 2002 3.588 3.617 3.561 3.561 451,238 -0.03(-0.74%)
Nov 27, 2002 3.461 3.588 3.461 3.588 567,228 +0.14(+4.19%)
Nov 26, 2002 3.494 3.535 3.421 3.444 420,557 -0.05(-1.53%)
Nov 25, 2002 3.461 3.528 3.428 3.497 902,476 +0.04(+1.04%)
Nov 22, 2002 3.501 3.507 3.434 3.461 595,664 -0.04(-1.15%)
Nov 21, 2002 3.381 3.575 3.368 3.501 893,497 +0.13(+3.84%)
Nov 20, 2002 3.345 3.381 3.326 3.372 868,054 +0.03(+0.80%)
Nov 19, 2002 3.301 3.394 3.301 3.345 872,544 +0.04(+1.34%)
Nov 18, 2002 3.361 3.373 3.207 3.301 894,993 -0.05(-1.59%)
Nov 15, 2002 3.341 3.448 3.339 3.354 2,056,390 +0.03(+1.01%)
Nov 14, 2002 3.051 3.361 3.051 3.321 2,530,078 +0.31(+10.30%)
Nov 13, 2002 2.889 3.040 2.853 3.011 2,096,799 +0.13(+4.69%)
Nov 12, 2002 2.834 2.876 2.821 2.876 2,104,282 +0.04(+1.46%)
Nov 11, 2002 2.833 2.844 2.793 2.834 1,510,863 +0.04(+1.48%)
Nov 08, 2002 2.813 2.846 2.747 2.793 1,546,782 -0.00(-0.14%)
Nov 07, 2002 2.893 2.900 2.773 2.797 1,783,252 -0.11(-3.77%)
Nov 06, 2002 2.921 2.936 2.877 2.906 1,615,628 -0.03(-0.96%)
Nov 05, 2002 2.985 2.985 2.928 2.935 1,541,544 -0.05(-1.70%)
Nov 04, 2002 2.975 3.020 2.967 2.985 2,006,252 +0.01(+0.36%)
Nov 01, 2002 2.945 3.020 2.933 2.975 1,177,859 +0.04(+1.37%)
Oct 31, 2002 2.940 3.060 2.901 2.935 1,971,829 -0.00(-0.14%)
Oct 30, 2002 3.227 3.227 2.853 2.939 17,136,584 -0.29(-8.94%)
Oct 29, 2002 3.368 3.370 3.147 3.227 1,362,695 -0.14(-4.28%)
Oct 28, 2002 3.412 3.425 3.321 3.372 808,936 -0.04(-1.06%)
Oct 25, 2002 3.474 3.474 3.397 3.408 461,714 -0.07(-1.92%)
Oct 24, 2002 3.481 3.528 3.456 3.474 880,775 +0.01(+0.19%)
Oct 23, 2002 3.474 3.508 3.441 3.468 523,825 +0.00(+0.04%)
Oct 22, 2002 3.541 3.608 3.461 3.466 1,945,638 -0.09(-2.48%)
Oct 21, 2002 3.515 3.627 3.461 3.555 866,557 +0.02(+0.57%)
Oct 18, 2002 3.488 3.601 3.484 3.535 627,842 +0.05(+1.34%)
Oct 17, 2002 3.406 3.494 3.394 3.488 760,295 +0.11(+3.41%)
Oct 16, 2002 3.501 3.501 3.368 3.373 1,335,755 -0.15(-4.25%)
Oct 15, 2002 3.728 3.742 3.488 3.523 1,567,735 -0.17(-4.67%)
Oct 14, 2002 3.775 3.915 3.662 3.695 1,965,094 +0.04(+1.10%)
Oct 11, 2002 3.508 3.675 3.508 3.655 818,664 +0.18(+5.19%)
Oct 10, 2002 3.473 3.502 3.393 3.474 485,661 +0.00(+0.04%)
Oct 09, 2002 3.523 3.555 3.473 3.473 513,349 -0.05(-1.52%)
Oct 08, 2002 3.535 3.581 3.417 3.527 628,590 -0.00(-0.04%)
Oct 07, 2002 3.672 3.682 3.512 3.528 440,761 -0.15(-4.17%)
Oct 04, 2002 3.826 3.849 3.644 3.682 789,480 -0.14(-3.67%)
Oct 03, 2002 3.887 3.929 3.802 3.822 780,500 -0.06(-1.52%)
Oct 02, 2002 3.942 3.958 3.881 3.881 603,896 -0.06(-1.56%)
Oct 01, 2002 3.831 3.942 3.782 3.942 778,255 +0.14(+3.80%)
Sep 30, 2002 3.684 3.809 3.675 3.798 1,225,752 +0.05(+1.25%)
Sep 27, 2002 3.800 3.862 3.702 3.751 850,094 -0.05(-1.30%)
Sep 26, 2002 3.349 3.893 3.349 3.800 2,680,491 +0.45(+13.53%)
Sep 25, 2002 3.368 3.401 3.327 3.347 964,587 -0.03(-0.79%)
Sep 24, 2002 3.461 3.494 3.338 3.374 1,599,913 -0.12(-3.33%)
Sep 23, 2002 3.628 3.637 3.474 3.490 630,835 -0.15(-4.15%)
Sep 20, 2002 3.640 3.688 3.601 3.641 17,136,584 +0.00(+0.07%)
Sep 19, 2002 3.762 3.842 3.635 3.639 836,624 -0.13(-3.47%)
Sep 18, 2002 3.862 3.863 3.768 3.770 498,382 -0.10(-2.56%)
Sep 17, 2002 3.977 4.002 3.869 3.869 365,929 -0.09(-2.23%)
Sep 16, 2002 3.943 3.996 3.942 3.957 136,943 +0.01(+0.37%)
Sep 13, 2002 3.942 4.005 3.915 3.942 436,272 +0.00(+0.00%)
Sep 12, 2002 3.986 3.986 3.911 3.942 380,896 -0.04(-1.07%)
Sep 11, 2002 3.976 3.989 3.942 3.985 23,048,332 +0.03(+0.74%)
Sep 10, 2002 3.985 4.009 3.906 3.956 324,023 -0.03(-0.74%)
Sep 09, 2002 3.835 4.002 3.822 3.985 548,520 +0.11(+2.83%)
Sep 06, 2002 3.875 3.902 3.835 3.875 450,490 +0.03(+0.69%)
Sep 05, 2002 3.974 3.974 3.849 3.849 692,198 -0.16(-3.97%)
Sep 04, 2002 3.909 4.009 3.905 4.008 446,748 +0.10(+2.56%)
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.