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 UNCHANGED
Streaming Delayed 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 (%)
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%)
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.