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 )

82.89 -1.40 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2002 4.219 4.403 4.219 4.403 1,900,183 +0.17(+4.03%)
Jun 27, 2002 4.197 4.233 4.186 4.233 723,643 +0.01(+0.17%)
Jun 26, 2002 4.162 4.267 4.120 4.226 668,359 +0.05(+1.18%)
Jun 25, 2002 4.196 4.254 4.176 4.176 843,423 +0.11(+2.71%)
Jun 21, 2002 3.958 4.066 3.944 4.066 511,724 +0.12(+3.11%)
Jun 20, 2002 3.935 3.991 3.922 3.944 459,984 +0.01(+0.25%)
Jun 19, 2002 4.042 4.106 3.922 3.934 523,064 -0.09(-2.18%)
Jun 18, 2002 3.873 4.037 3.873 4.021 402,575 +0.13(+3.45%)
Jun 17, 2002 3.808 3.894 3.808 3.887 389,817 +0.08(+2.08%)
Jun 14, 2002 3.824 3.866 3.781 3.808 657,728 +0.15(+4.05%)
Jun 12, 2002 3.740 3.740 3.640 3.660 2,268,029 -0.11(-2.81%)
Jun 11, 2002 3.845 3.845 3.760 3.766 511,015 -0.08(-2.06%)
Jun 10, 2002 3.824 3.881 3.824 3.845 652,767 +0.02(+0.48%)
Jun 07, 2002 3.894 3.894 3.767 3.826 1,286,397 -0.15(-3.73%)
Jun 06, 2002 4.099 4.100 3.963 3.975 1,703,148 -0.12(-3.03%)
Jun 05, 2002 4.092 4.134 4.078 4.099 6,591,459 -0.11(-2.52%)
May 31, 2002 4.162 4.219 4.141 4.205 338,078 +0.06(+1.43%)
May 28, 2002 4.134 4.233 4.134 4.145 435,178 +0.01(+0.14%)
May 27, 2002 4.135 4.152 4.127 4.140 800,188 +0.00(+0.00%)
May 24, 2002 4.135 4.152 4.127 4.140 792,392 +0.01(+0.14%)
May 23, 2002 4.131 4.154 4.127 4.134 648,514 +0.00(+0.00%)
May 22, 2002 4.219 4.220 4.127 4.134 506,053 -0.11(-2.59%)
May 21, 2002 4.377 4.388 4.205 4.244 1,244,580 -0.13(-3.03%)
May 20, 2002 4.374 4.395 4.374 4.377 313,980 -0.01(-0.26%)
May 17, 2002 4.375 4.409 4.374 4.388 823,578 +0.01(+0.29%)
May 16, 2002 4.388 4.388 4.374 4.375 1,053,924 -0.03(-0.61%)
May 15, 2002 4.437 4.454 4.374 4.402 868,229 -0.04(-0.79%)
May 14, 2002 4.268 4.440 4.268 4.437 1,231,823 +0.11(+2.61%)
May 13, 2002 4.430 4.491 4.324 4.324 654,893 -0.13(-2.85%)
May 10, 2002 4.529 4.543 4.408 4.451 1,439,489 -0.08(-1.71%)
May 09, 2002 4.353 4.550 4.324 4.529 2,115,645 +0.18(+4.05%)
May 08, 2002 4.197 4.360 4.127 4.353 9,096,214 +0.06(+1.48%)
May 07, 2002 4.134 4.317 4.054 4.289 798,062 +0.16(+3.75%)
May 06, 2002 4.361 4.361 4.106 4.134 657,019 -0.26(-5.97%)
May 03, 2002 4.444 4.451 4.346 4.396 530,860 -0.06(-1.33%)
May 02, 2002 4.416 4.456 4.374 4.456 794,518 -0.03(-0.66%)
May 01, 2002 4.317 4.499 4.254 4.485 350,126 +0.10(+2.22%)
Apr 30, 2002 4.233 4.391 4.183 4.388 398,322 +0.18(+4.22%)
Apr 29, 2002 4.099 4.210 4.089 4.210 219,006 +0.08(+2.02%)
Apr 26, 2002 4.123 4.254 4.099 4.127 184,277 -0.04(-0.85%)
Apr 25, 2002 4.229 4.286 4.162 4.162 348,000 -0.07(-1.57%)
Apr 24, 2002 4.099 4.233 4.078 4.229 344,456 +0.09(+2.29%)
Apr 23, 2002 4.120 4.205 4.107 4.134 201,996 +0.00(+0.00%)
Apr 22, 2002 4.134 4.219 4.118 4.134 261,532 +0.01(+0.34%)
Apr 19, 2002 4.127 4.134 4.092 4.120 119,071 +0.01(+0.17%)
Apr 18, 2002 4.106 4.148 4.035 4.113 524,481 +0.02(+0.52%)
Apr 17, 2002 4.162 4.162 3.980 4.092 447,935 -0.07(-1.69%)
Apr 16, 2002 3.979 4.178 3.965 4.162 221,132 +0.22(+5.55%)
Apr 15, 2002 3.951 4.070 3.817 3.944 499,675 +0.01(+0.36%)
Apr 12, 2002 3.753 4.049 3.753 3.929 930,600 +0.28(+7.53%)
Apr 11, 2002 3.866 3.880 3.612 3.654 245,939 -0.19(-4.95%)
Apr 10, 2002 3.880 3.908 3.795 3.845 105,605 -0.03(-0.84%)
Apr 09, 2002 3.817 3.880 3.743 3.877 388,399 +0.06(+1.59%)
Apr 08, 2002 3.690 3.838 3.682 3.817 145,295 +0.11(+2.85%)
Apr 05, 2002 3.711 3.756 3.682 3.711 43,234 -0.01(-0.19%)
Apr 04, 2002 3.715 3.754 3.690 3.718 164,432 +0.00(+0.11%)
Apr 03, 2002 3.723 3.739 3.692 3.714 90,012 +0.01(+0.30%)
Apr 02, 2002 3.733 3.753 3.690 3.702 80,089 -0.02(-0.46%)
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.