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 (%)
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%)
May 03, 2004 4.002 4.052 3.953 3.966 1,183,097 -0.03(-0.74%)
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%)
Apr 01, 2004 3.875 3.895 3.875 3.891 918,940 +0.02(+0.59%)
Mar 31, 2004 3.889 3.895 3.865 3.869 940,641 -0.01(-0.38%)
Mar 30, 2004 3.889 3.889 3.863 3.883 496,886 -0.01(-0.14%)
Mar 29, 2004 3.882 3.902 3.881 3.889 1,478,685 +0.00(+0.03%)
Mar 26, 2004 3.895 3.907 3.875 3.887 820,909 -0.00(-0.03%)
Mar 25, 2004 3.875 3.942 3.875 3.889 968,329 +0.01(+0.35%)
Mar 24, 2004 3.906 3.925 3.867 3.875 1,713,658 -0.03(-0.75%)
Mar 23, 2004 3.842 3.923 3.818 3.905 961,594 +0.10(+2.53%)
Mar 22, 2004 3.931 3.931 3.766 3.809 962,342 -0.12(-3.09%)
Mar 19, 2004 3.937 3.980 3.855 3.930 802,950 +0.01(+0.34%)
Mar 18, 2004 3.981 3.981 3.910 3.917 891,252 -0.06(-1.61%)
Mar 17, 2004 3.915 4.006 3.883 3.981 623,352 +0.10(+2.55%)
Mar 16, 2004 3.984 3.984 3.859 3.882 773,017 -0.05(-1.22%)
Mar 15, 2004 4.036 4.042 3.922 3.930 579,949 -0.09(-2.13%)
Mar 12, 2004 4.002 4.028 3.981 4.016 874,040 +0.01(+0.37%)
Mar 11, 2004 4.119 4.119 3.986 4.001 1,362,695 -0.12(-2.82%)
Mar 10, 2004 4.155 4.173 4.089 4.117 1,566,239 -0.05(-1.22%)
Mar 09, 2004 4.323 4.323 4.168 4.168 2,727,635 -0.16(-3.68%)
Mar 08, 2004 4.331 4.332 4.307 4.327 903,225 +0.04(+0.84%)
Mar 05, 2004 4.236 4.304 4.216 4.291 524,574 +0.04(+0.85%)
Mar 04, 2004 4.263 4.263 4.212 4.255 291,845 +0.01(+0.19%)
Mar 03, 2004 4.236 4.271 4.212 4.247 859,074 -0.00(-0.06%)
Mar 02, 2004 4.229 4.258 4.216 4.250 554,506 +0.04(+0.95%)
Mar 01, 2004 4.176 4.229 4.143 4.209 615,121 +0.05(+1.29%)
Feb 27, 2004 4.143 4.205 4.116 4.156 663,013 +0.01(+0.32%)
Feb 26, 2004 4.089 4.159 4.077 4.143 681,721 +0.06(+1.44%)
Feb 25, 2004 4.132 4.136 4.072 4.084 1,831,893 -0.04(-0.94%)
Feb 24, 2004 4.189 4.189 4.112 4.123 1,370,178 -0.07(-1.59%)
Feb 23, 2004 4.263 4.266 4.155 4.189 1,088,809 -0.06(-1.38%)
Feb 20, 2004 4.303 4.303 4.243 4.248 1,221,262 -0.05(-1.18%)
Feb 19, 2004 4.330 4.334 4.296 4.299 1,181,601 -0.03(-0.59%)
Feb 18, 2004 4.310 4.336 4.282 4.324 1,571,477 +0.03(+0.68%)
Feb 17, 2004 4.304 4.326 4.274 4.295 592,671 +0.02(+0.41%)
Feb 13, 2004 4.278 4.284 4.263 4.278 1,222,010 +0.00(+0.00%)
Feb 12, 2004 4.276 4.310 4.270 4.278 990,030 -0.01(-0.28%)
Feb 11, 2004 4.244 4.303 4.216 4.290 1,079,829 +0.03(+0.75%)
Feb 10, 2004 4.139 4.263 4.129 4.258 1,366,436 +0.11(+2.54%)
Feb 09, 2004 4.200 4.209 4.116 4.152 1,413,581 -0.06(-1.46%)
Feb 06, 2004 4.131 4.216 4.112 4.213 802,950 +0.08(+2.01%)
Feb 05, 2004 4.077 4.156 4.076 4.131 1,023,705 +0.05(+1.34%)
Feb 04, 2004 4.143 4.144 4.069 4.076 1,487,665 -0.07(-1.77%)
Feb 03, 2004 4.183 4.223 4.149 4.149 1,323,034 -0.05(-1.15%)
Feb 02, 2004 4.137 4.199 4.131 4.197 933,158 +0.03(+0.64%)
Jan 30, 2004 4.184 4.192 4.129 4.171 829,889 -0.04(-0.92%)
Jan 29, 2004 4.231 4.250 4.189 4.209 1,270,651 -0.02(-0.51%)
Jan 28, 2004 4.195 4.382 4.184 4.231 2,829,407 +0.01(+0.35%)
Jan 27, 2004 4.089 4.216 4.069 4.216 2,271,158 +0.13(+3.31%)
Jan 26, 2004 4.049 4.096 4.049 4.081 1,239,222 -0.02(-0.52%)
Jan 23, 2004 4.156 4.183 4.062 4.103 2,450,007 -0.07(-1.60%)
Jan 22, 2004 4.208 4.255 4.096 4.169 2,189,591 -0.04(-0.89%)
Jan 21, 2004 4.383 4.477 4.207 4.207 4,560,277 -0.31(-6.78%)
Jan 20, 2004 4.477 4.537 4.457 4.513 1,313,306 +0.06(+1.38%)
Jan 16, 2004 4.513 4.535 4.447 4.451 861,319 -0.07(-1.57%)
Jan 15, 2004 4.577 4.577 4.511 4.522 728,866 -0.05(-1.20%)
Jan 14, 2004 4.530 4.581 4.530 4.577 1,584,947 +0.07(+1.63%)
Jan 13, 2004 4.510 4.537 4.485 4.503 645,802 -0.04(-0.85%)
Jan 12, 2004 4.570 4.570 4.530 4.542 1,172,621 -0.03(-0.61%)
Jan 09, 2004 4.649 4.650 4.570 4.570 378,651 -0.08(-1.72%)
Jan 08, 2004 4.665 4.668 4.634 4.650 582,194 -0.01(-0.32%)
Jan 07, 2004 4.717 4.717 4.630 4.665 614,372 -0.03(-0.60%)
Jan 06, 2004 4.743 4.745 4.690 4.693 504,369 -0.05(-1.04%)
Jan 05, 2004 4.744 4.784 4.644 4.743 1,214,527 +0.03(+0.68%)
Jan 02, 2004 4.664 4.767 4.664 4.711 327,016 +0.03(+0.57%)
Dec 31, 2003 4.767 4.767 4.666 4.684 433,278 -0.10(-2.04%)
Dec 30, 2003 4.731 4.808 4.717 4.781 440,013 +0.03(+0.73%)
Dec 29, 2003 4.672 4.748 4.685 4.747 413,074 +0.07(+1.60%)
Dec 26, 2003 4.638 4.672 4.637 4.672 207,285 +0.06(+1.30%)
Dec 24, 2003 4.664 4.676 4.605 4.612 196,060 -0.07(-1.43%)
Dec 23, 2003 4.625 4.678 4.581 4.678 433,278 +0.06(+1.36%)
Dec 22, 2003 4.537 4.594 4.537 4.616 653,285 +0.08(+1.74%)
Dec 19, 2003 4.564 4.589 4.523 4.537 564,235 -0.03(-0.59%)
Dec 18, 2003 4.430 4.574 4.421 4.564 680,225 +0.17(+3.80%)
Dec 17, 2003 4.517 4.517 4.380 4.396 1,156,158 -0.17(-3.66%)
Dec 16, 2003 4.477 4.557 4.463 4.564 304,567 +0.06(+1.34%)
Dec 15, 2003 4.674 4.674 4.503 4.503 323,275 -0.14(-3.11%)
Dec 12, 2003 4.597 4.637 4.597 4.648 417,563 +0.10(+2.29%)
Dec 11, 2003 4.490 4.564 4.490 4.543 799,208 +0.07(+1.61%)
Dec 10, 2003 4.517 4.521 4.413 4.471 677,980 -0.06(-1.30%)
Dec 09, 2003 4.530 4.568 4.382 4.530 2,674,504 +0.00(+0.03%)
Dec 08, 2003 4.677 4.677 4.511 4.529 2,712,669 -0.15(-3.14%)
Dec 05, 2003 4.725 4.725 4.670 4.676 742,335 -0.07(-1.52%)
Dec 04, 2003 4.837 4.847 4.731 4.748 845,604 -0.13(-2.66%)
Dec 03, 2003 4.864 4.907 4.851 4.878 799,208 +0.01(+0.27%)
Dec 02, 2003 4.860 4.870 4.860 4.864 446,000 +0.04(+0.78%)
Dec 01, 2003 4.696 4.866 4.737 4.827 788,731 +0.13(+2.79%)
Nov 28, 2003 4.690 4.705 4.690 4.696 179,597 +0.01(+0.31%)
Nov 26, 2003 4.688 4.717 4.644 4.681 1,082,822 +0.02(+0.52%)
Nov 25, 2003 4.731 4.783 4.657 4.657 858,325 -0.10(-2.11%)
Nov 24, 2003 4.570 4.789 4.570 4.757 1,409,091 +0.20(+4.49%)
Nov 21, 2003 4.557 4.557 4.534 4.553 450,490 +0.02(+0.50%)
Nov 20, 2003 4.518 4.545 4.478 4.530 760,295 -0.02(-0.50%)
Nov 19, 2003 4.477 4.590 4.451 4.553 1,213,030 +0.08(+1.70%)
Nov 18, 2003 4.503 4.507 4.467 4.477 758,050 -0.01(-0.27%)
Nov 17, 2003 4.443 4.490 4.443 4.489 1,274,393 +0.03(+0.78%)
Nov 14, 2003 4.383 4.494 4.372 4.454 1,240,718 +0.08(+1.77%)
Nov 13, 2003 4.331 4.378 4.323 4.376 818,664 +0.05(+1.08%)
Nov 12, 2003 4.316 4.344 4.306 4.330 1,139,695 +0.01(+0.31%)
Nov 11, 2003 4.343 4.344 4.310 4.316 1,644,812 -0.04(-0.83%)
Nov 10, 2003 4.398 4.398 4.352 4.352 734,104 -0.05(-1.24%)
Nov 07, 2003 4.437 4.447 4.405 4.407 551,513 -0.01(-0.21%)
Nov 06, 2003 4.463 4.463 4.405 4.417 588,929 -0.02(-0.54%)
Nov 05, 2003 4.410 4.441 4.347 4.441 482,668 +0.04(+1.00%)
Nov 04, 2003 4.356 4.433 4.346 4.396 846,352 +0.02(+0.55%)
Nov 03, 2003 4.256 4.374 4.256 4.372 437,768 +0.14(+3.38%)
Oct 31, 2003 4.217 4.241 4.196 4.229 469,198 +0.02(+0.57%)
Oct 30, 2003 4.140 4.205 4.119 4.205 511,852 +0.08(+2.01%)
Oct 29, 2003 4.145 4.145 4.104 4.123 454,980 -0.04(-1.03%)
Oct 28, 2003 4.128 4.165 4.109 4.165 746,077 +0.04(+0.91%)
Oct 27, 2003 4.056 4.143 4.049 4.128 567,228 +0.09(+2.12%)
Oct 24, 2003 4.076 4.076 4.016 4.042 611,379 -0.04(-0.98%)
Oct 23, 2003 4.109 4.129 4.072 4.082 956,356 -0.03(-0.75%)
Oct 22, 2003 4.143 4.160 4.103 4.113 829,889 -0.03(-0.71%)
Oct 21, 2003 4.175 4.209 4.129 4.143 910,708 -0.03(-0.74%)
Oct 20, 2003 4.241 4.255 4.149 4.173 670,496 -0.07(-1.58%)
Oct 17, 2003 4.276 4.288 4.264 4.240 1,651,547 -0.01(-0.19%)
Oct 16, 2003 4.128 4.288 4.128 4.248 2,747,840 +0.13(+3.21%)
Oct 15, 2003 4.090 4.123 4.049 4.116 1,723,386 +0.01(+0.20%)
Oct 14, 2003 4.136 4.136 4.058 4.108 3,780,525 +0.04(+0.95%)
Oct 13, 2003 4.049 4.076 4.046 4.069 1,058,876 +0.03(+0.63%)
Oct 10, 2003 4.042 4.053 4.020 4.044 2,477,695 +0.05(+1.14%)
Oct 09, 2003 3.918 3.998 3.918 3.998 671,245 +0.11(+2.75%)
Oct 08, 2003 3.862 3.922 3.862 3.891 726,621 +0.02(+0.41%)
Oct 07, 2003 3.849 3.870 3.795 3.875 859,074 +0.01(+0.35%)
Oct 06, 2003 3.855 3.867 3.833 3.862 544,030 +0.02(+0.59%)
Oct 03, 2003 3.859 3.895 3.795 3.839 1,197,316 +0.01(+0.28%)
Oct 02, 2003 3.843 3.915 3.829 3.829 809,684 +0.05(+1.42%)
Oct 01, 2003 3.744 3.842 3.736 3.775 1,765,292 +0.03(+0.86%)
Sep 30, 2003 3.722 3.792 3.651 3.743 1,192,077 +0.01(+0.32%)
Sep 29, 2003 3.762 3.771 3.695 3.731 1,942,645 -0.01(-0.29%)
Sep 26, 2003 3.867 3.867 3.751 3.742 1,957,611 -0.09(-2.41%)
Sep 25, 2003 4.000 4.000 3.834 3.834 3,026,964 -0.14(-3.56%)
Sep 24, 2003 4.601 4.008 3.882 3.976 11,084,901 -0.63(-13.59%)
Sep 23, 2003 4.556 4.690 4.556 4.601 624,100 +0.04(+0.97%)
Sep 22, 2003 4.577 4.577 4.511 4.557 1,120,238 -0.07(-1.47%)
Sep 19, 2003 4.620 4.650 4.613 4.625 457,225 -0.01(-0.32%)
Sep 18, 2003 4.657 4.657 4.637 4.640 245,449 -0.02(-0.52%)
Sep 17, 2003 4.644 4.664 4.628 4.664 393,617 +0.03(+0.58%)
Sep 16, 2003 4.630 4.653 4.614 4.637 312,798 +0.01(+0.14%)
Sep 15, 2003 4.644 4.657 4.616 4.630 242,456 -0.01(-0.14%)
Sep 12, 2003 4.617 4.650 4.565 4.637 415,318 +0.01(+0.14%)
Sep 11, 2003 4.577 4.650 4.410 4.630 1,069,352 +0.07(+1.61%)
Sep 10, 2003 4.637 4.644 4.557 4.557 1,058,876 -0.10(-2.15%)
Sep 09, 2003 4.690 4.700 4.644 4.657 403,345 -0.04(-0.94%)
Sep 08, 2003 4.709 4.731 4.677 4.701 589,678 +0.01(+0.11%)
Sep 05, 2003 4.776 4.776 4.654 4.696 463,211 -0.09(-1.95%)
Sep 04, 2003 4.772 4.796 4.727 4.789 335,248 +0.03(+0.65%)
Sep 03, 2003 4.812 4.875 4.744 4.759 499,879 -0.05(-1.08%)
Sep 02, 2003 4.784 4.837 4.764 4.811 749,819 +0.01(+0.28%)
Aug 29, 2003 4.737 4.809 4.737 4.797 260,416 +0.04(+0.84%)
Aug 28, 2003 4.644 4.757 4.625 4.757 415,318 +0.11(+2.30%)
Aug 27, 2003 4.657 4.684 4.637 4.650 338,990 -0.01(-0.29%)
Aug 26, 2003 4.677 4.682 4.613 4.664 1,397,866 -0.03(-0.63%)
Aug 25, 2003 4.622 4.693 4.613 4.693 1,416,574 +0.06(+1.33%)
Aug 22, 2003 4.661 4.670 4.629 4.632 465,456 -0.03(-0.63%)
Aug 21, 2003 4.605 4.661 4.590 4.661 1,052,141 +0.07(+1.51%)
Aug 20, 2003 4.588 4.600 4.574 4.592 791,725 +0.01(+0.15%)
Aug 19, 2003 4.577 4.597 4.548 4.585 1,052,889 +0.01(+0.20%)
Aug 18, 2003 4.565 4.604 4.556 4.576 518,587 +0.01(+0.23%)
Aug 15, 2003 4.543 4.610 4.531 4.565 167,624 +0.02(+0.47%)
Aug 14, 2003 4.497 4.543 4.429 4.543 358,446 +0.07(+1.46%)
Aug 13, 2003 4.423 4.478 4.403 4.478 439,265 +0.05(+1.24%)
Aug 12, 2003 4.370 4.429 4.330 4.423 230,483 +0.07(+1.63%)
Aug 11, 2003 4.296 4.360 4.296 4.352 350,214 +0.07(+1.62%)
Aug 08, 2003 4.303 4.316 4.271 4.283 384,637 -0.01(-0.16%)
Aug 07, 2003 4.290 4.308 4.245 4.290 820,161 +0.01(+0.31%)
Aug 06, 2003 4.324 4.339 4.270 4.276 437,768 -0.06(-1.42%)
Aug 05, 2003 4.330 4.359 4.316 4.338 863,564 -0.01(-0.12%)
Aug 04, 2003 4.419 4.419 4.271 4.343 1,118,742 -0.09(-1.99%)
Aug 01, 2003 4.465 4.494 4.418 4.431 1,277,386 -0.03(-0.75%)
Jul 31, 2003 4.403 4.490 4.390 4.465 821,658 +0.07(+1.58%)
Jul 30, 2003 4.303 4.410 4.303 4.395 2,227,756 +0.09(+2.14%)
Jul 29, 2003 4.283 4.316 4.216 4.303 488,654 +0.01(+0.31%)
Jul 28, 2003 4.330 4.363 4.283 4.290 381,644 -0.03(-0.77%)
Jul 25, 2003 4.360 4.367 4.292 4.323 660,020 -0.05(-1.22%)
Jul 24, 2003 4.284 4.403 4.282 4.376 1,789,239 +0.09(+2.15%)
Jul 23, 2003 4.185 4.288 4.156 4.284 1,043,909 +0.13(+3.02%)
Jul 22, 2003 4.169 4.180 4.129 4.159 457,225 -0.01(-0.35%)
Jul 21, 2003 4.229 4.229 4.131 4.173 540,288 -0.06(-1.33%)
Jul 18, 2003 4.163 4.262 4.144 4.229 737,097 +0.08(+1.93%)
Jul 17, 2003 4.189 4.189 4.129 4.149 930,913 -0.05(-1.27%)
Jul 16, 2003 4.251 4.251 4.149 4.203 1,442,765 -0.02(-0.51%)
Jul 15, 2003 3.964 4.336 3.895 4.224 3,690,726 +0.26(+6.61%)
Jul 14, 2003 3.969 4.018 3.956 3.962 865,060 +0.00(+0.00%)
Jul 11, 2003 3.992 4.022 3.961 3.962 321,778 -0.02(-0.54%)
Jul 10, 2003 4.069 4.076 3.926 3.984 606,141 -0.10(-2.36%)
Jul 09, 2003 4.143 4.148 4.022 4.080 607,637 -0.07(-1.67%)
Jul 08, 2003 4.109 4.153 4.081 4.149 689,953 +0.06(+1.44%)
Jul 07, 2003 3.935 4.090 3.889 4.090 826,896 +0.18(+4.47%)
Jul 03, 2003 3.921 3.968 3.906 3.915 270,892 -0.04(-0.98%)
Jul 02, 2003 3.835 3.954 3.831 3.954 705,668 +0.11(+2.78%)
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.