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 )

85.68 +0.32 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 30, 2004 3.989 4.044 3.921 3.996 759,547 +0.01(+0.34%)
Apr 29, 2004 4.029 4.060 3.976 3.982 882,272 -0.05(-1.16%)
Apr 28, 2004 4.155 4.155 4.029 4.029 531,308 -0.15(-3.49%)
Apr 27, 2004 4.164 4.211 4.144 4.175 977,309 +0.02(+0.58%)
Apr 26, 2004 4.233 4.256 4.129 4.151 1,144,933 -0.08(-1.96%)
Apr 23, 2004 4.284 4.284 4.205 4.233 1,617,873 -0.05(-1.19%)
Apr 22, 2004 4.149 4.300 4.149 4.284 1,423,309 +0.13(+3.25%)
Apr 21, 2004 4.069 4.149 4.057 4.149 947,376 +0.07(+1.64%)
Apr 20, 2004 4.089 4.113 4.076 4.082 693,694 +0.01(+0.16%)
Apr 19, 2004 4.050 4.109 4.022 4.076 883,020 +0.03(+0.66%)
Apr 16, 2004 3.917 4.180 3.917 4.049 1,463,718 +0.13(+3.38%)
Apr 15, 2004 3.771 3.935 3.771 3.917 1,829,648 +0.20(+5.36%)
Apr 14, 2004 3.822 3.822 3.675 3.718 1,597,668 -0.10(-2.73%)
Apr 13, 2004 3.899 3.899 3.795 3.822 1,694,950 -0.08(-1.99%)
Apr 12, 2004 3.867 3.899 3.867 3.899 873,292 +0.03(+0.86%)
Apr 08, 2004 3.961 3.961 3.862 3.866 601,651 -0.09(-2.36%)
Apr 07, 2004 3.969 3.973 3.861 3.960 913,701 -0.02(-0.40%)
Apr 06, 2004 3.953 3.984 3.925 3.976 1,096,292 +0.02(+0.57%)
Apr 05, 2004 3.976 3.984 3.929 3.953 1,569,232 -0.05(-1.37%)
Apr 02, 2004 3.822 4.049 3.822 4.008 1,780,259 +0.12(+2.99%)
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.