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 -1.47 (-1.74%)
Official Closing 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 30, 2004 3.854 3.862 3.826 3.838 369,671 -0.02(-0.42%)
Jul 29, 2004 3.862 3.875 3.814 3.854 437,768 +0.01(+0.14%)
Jul 28, 2004 3.853 3.869 3.810 3.849 580,698 -0.03(-0.69%)
Jul 27, 2004 3.875 3.875 3.829 3.875 735,601 +0.02(+0.48%)
Jul 26, 2004 3.782 3.857 3.780 3.857 1,123,232 +0.07(+1.91%)
Jul 23, 2004 3.799 3.799 3.762 3.784 696,688 -0.01(-0.39%)
Jul 22, 2004 3.813 3.835 3.775 3.799 927,919 -0.01(-0.25%)
Jul 21, 2004 3.875 3.875 3.795 3.809 663,013 -0.07(-1.69%)
Jul 20, 2004 3.849 3.874 3.800 3.874 418,312 +0.02(+0.49%)
Jul 19, 2004 3.875 3.875 3.762 3.855 1,217,520 -0.02(-0.52%)
Jul 16, 2004 3.867 3.875 3.792 3.875 2,045,913 +0.01(+0.24%)
Jul 15, 2004 3.942 3.969 3.802 3.866 1,778,762 -0.08(-1.93%)
Jul 14, 2004 3.982 4.016 3.933 3.942 625,597 -0.04(-1.04%)
Jul 13, 2004 3.969 4.030 3.969 3.984 457,225 +0.02(+0.57%)
Jul 12, 2004 3.949 3.964 3.915 3.961 403,345 +0.01(+0.14%)
Jul 09, 2004 3.911 3.956 3.862 3.956 759,547 +0.05(+1.30%)
Jul 08, 2004 3.988 3.988 3.895 3.905 466,953 -0.10(-2.40%)
Jul 07, 2004 4.073 4.089 3.922 4.001 969,825 -0.06(-1.51%)
Jul 06, 2004 4.107 4.107 4.049 4.062 781,248 -0.04(-1.07%)
Jul 02, 2004 4.143 4.143 4.069 4.107 254,429 -0.03(-0.71%)
Jul 01, 2004 4.248 4.270 4.117 4.136 617,366 -0.11(-2.64%)
Jun 30, 2004 4.156 4.254 4.143 4.248 378,651 +0.09(+2.22%)
Jun 29, 2004 4.109 4.192 4.103 4.156 656,278 +0.06(+1.53%)
Jun 28, 2004 4.041 4.133 4.040 4.093 472,939 +0.05(+1.26%)
Jun 25, 2004 4.044 4.073 4.029 4.042 603,896 -0.01(-0.36%)
Jun 24, 2004 4.049 4.065 4.036 4.057 397,359 -0.00(-0.03%)
Jun 23, 2004 4.002 4.062 3.986 4.058 498,382 +0.06(+1.40%)
Jun 22, 2004 3.993 4.005 3.942 4.002 414,570 +0.00(+0.07%)
Jun 21, 2004 4.012 4.061 3.989 4.000 434,027 -0.01(-0.13%)
Jun 18, 2004 3.976 4.021 3.976 4.005 507,362 +0.04(+0.91%)
Jun 17, 2004 3.945 3.978 3.927 3.969 600,902 +0.03(+0.78%)
Jun 16, 2004 3.942 3.943 3.895 3.938 488,654 +0.01(+0.24%)
Jun 15, 2004 3.909 3.935 3.893 3.929 683,218 +0.03(+0.86%)
Jun 14, 2004 3.917 3.956 3.895 3.895 672,741 -0.05(-1.39%)
Jun 10, 2004 3.925 3.996 3.919 3.950 509,607 +0.02(+0.48%)
Jun 09, 2004 4.049 4.069 3.931 3.931 398,855 -0.13(-3.26%)
Jun 08, 2004 4.009 4.064 4.008 4.064 345,725 +0.06(+1.50%)
Jun 07, 2004 3.935 4.005 3.935 4.004 422,802 +0.08(+2.08%)
Jun 04, 2004 3.934 3.946 3.902 3.922 411,577 +0.00(+0.00%)
Jun 03, 2004 3.905 3.935 3.869 3.922 952,614 +0.00(+0.10%)
Jun 02, 2004 3.934 3.934 3.875 3.918 603,147 -0.02(-0.41%)
Jun 01, 2004 3.937 3.954 3.913 3.934 484,164 -0.00(-0.03%)
May 28, 2004 3.902 3.956 3.902 3.935 404,094 +0.01(+0.14%)
May 27, 2004 3.974 3.989 3.929 3.930 340,486 -0.05(-1.14%)
May 26, 2004 3.989 4.000 3.961 3.976 716,892 -0.02(-0.44%)
May 25, 2004 3.895 3.996 3.883 3.993 1,014,725 +0.10(+2.50%)
May 24, 2004 3.870 3.917 3.827 3.895 421,305 +0.03(+0.80%)
May 21, 2004 3.841 3.865 3.788 3.865 557,500 +0.04(+1.15%)
May 20, 2004 3.835 3.838 3.754 3.821 558,248 -0.02(-0.52%)
May 19, 2004 3.851 3.909 3.835 3.841 548,520 +0.00(+0.07%)
May 18, 2004 3.787 3.842 3.742 3.838 905,470 +0.05(+1.34%)
May 17, 2004 3.849 3.849 3.728 3.787 885,265 -0.07(-1.80%)
May 14, 2004 3.875 3.882 3.835 3.857 680,973 -0.01(-0.24%)
May 13, 2004 3.969 3.969 3.863 3.866 794,718 -0.10(-2.59%)
May 12, 2004 3.882 3.969 3.842 3.969 903,225 +0.08(+2.06%)
May 11, 2004 3.877 3.913 3.862 3.889 880,775 +0.01(+0.35%)
May 10, 2004 3.938 3.938 3.855 3.875 1,024,453 -0.07(-1.76%)
May 07, 2004 3.972 4.033 3.903 3.945 935,403 -0.04(-0.91%)
May 06, 2004 4.000 4.000 3.875 3.981 630,835 -0.02(-0.60%)
May 05, 2004 3.980 4.026 3.942 4.005 495,389 +0.02(+0.57%)
May 04, 2004 3.976 4.046 3.907 3.982 749,070 +0.02(+0.40%)
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.