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, 2003 3.788 3.799 3.748 3.762 1,868,561 -0.06(-1.47%)
Jun 27, 2003 3.835 3.857 3.782 3.818 619,611 -0.00(-0.10%)
Jun 26, 2003 3.849 3.898 3.815 3.822 503,621 -0.04(-1.00%)
Jun 25, 2003 3.854 3.905 3.835 3.861 314,295 -0.01(-0.17%)
Jun 24, 2003 3.835 3.909 3.809 3.867 491,647 +0.02(+0.49%)
Jun 23, 2003 3.929 3.929 3.809 3.849 890,503 -0.09(-2.41%)
Jun 20, 2003 3.962 3.965 3.930 3.943 642,060 +0.00(+0.03%)
Jun 19, 2003 3.978 3.982 3.934 3.942 927,919 -0.03(-0.67%)
Jun 18, 2003 4.016 4.016 3.943 3.969 1,031,936 -0.03(-0.83%)
Jun 17, 2003 4.020 4.020 3.922 4.002 1,251,943 -0.02(-0.47%)
Jun 16, 2003 4.009 4.021 3.929 4.021 2,737,363 -0.21(-4.93%)
Jun 13, 2003 4.276 4.276 4.224 4.229 328,513 -0.03(-0.78%)
Jun 12, 2003 4.250 4.267 4.209 4.263 489,402 +0.01(+0.31%)
Jun 11, 2003 4.256 4.275 4.236 4.250 295,587 -0.03(-0.63%)
Jun 10, 2003 4.213 4.276 4.213 4.276 529,064 +0.07(+1.62%)
Jun 09, 2003 4.264 4.274 4.204 4.208 271,641 -0.06(-1.32%)
Jun 06, 2003 4.290 4.310 4.263 4.264 598,658 -0.01(-0.34%)
Jun 05, 2003 4.324 4.330 4.263 4.279 540,288 -0.04(-0.90%)
Jun 04, 2003 4.229 4.327 4.229 4.318 514,097 +0.09(+2.09%)
Jun 03, 2003 4.207 4.235 4.199 4.229 311,302 +0.02(+0.54%)
Jun 02, 2003 4.240 4.241 4.200 4.207 373,412 -0.04(-0.94%)
May 30, 2003 4.209 4.256 4.203 4.247 505,117 +0.04(+0.89%)
May 29, 2003 4.236 4.236 4.183 4.209 371,916 -0.03(-0.63%)
May 28, 2003 4.209 4.263 4.203 4.236 505,117 +0.03(+0.64%)
May 27, 2003 4.171 4.220 4.171 4.209 329,261 +0.04(+0.93%)
May 23, 2003 4.104 4.183 4.042 4.171 311,302 +0.07(+1.79%)
May 22, 2003 4.076 4.112 4.046 4.097 226,741 +0.01(+0.16%)
May 21, 2003 4.169 4.169 4.089 4.090 393,617 -0.09(-2.05%)
May 20, 2003 4.156 4.209 4.153 4.176 605,392 +0.03(+0.77%)
May 19, 2003 4.193 4.193 4.036 4.144 755,805 -0.05(-1.15%)
May 16, 2003 4.189 4.228 4.180 4.192 1,105,272 -0.01(-0.25%)
May 15, 2003 4.189 4.216 4.176 4.203 734,104 +0.01(+0.19%)
May 14, 2003 4.223 4.243 4.192 4.195 467,701 -0.02(-0.51%)
May 13, 2003 4.243 4.250 4.203 4.216 384,637 -0.05(-1.16%)
May 12, 2003 4.259 4.303 4.184 4.266 1,049,896 +0.01(+0.19%)
May 09, 2003 4.036 4.402 4.034 4.258 2,022,715 +0.22(+5.50%)
May 08, 2003 3.996 4.037 3.909 4.036 700,429 +0.03(+0.80%)
May 07, 2003 4.069 4.069 3.962 4.004 475,184 -0.07(-1.61%)
May 06, 2003 4.002 4.069 3.929 4.069 468,449 +0.06(+1.50%)
May 05, 2003 4.049 4.057 3.958 4.009 395,114 -0.04(-0.99%)
May 02, 2003 3.915 4.049 3.915 4.049 547,023 +0.06(+1.61%)
Apr 30, 2003 3.989 4.030 3.950 3.985 529,812 -0.01(-0.27%)
Apr 29, 2003 3.942 4.018 3.942 3.996 1,375,416 +0.02(+0.54%)
Apr 28, 2003 4.001 4.058 3.973 3.974 946,627 -0.03(-0.80%)
Apr 25, 2003 3.970 4.042 3.947 4.006 931,661 +0.04(+0.94%)
Apr 24, 2003 3.902 3.986 3.879 3.969 504,369 +0.06(+1.50%)
Apr 23, 2003 3.942 3.942 3.875 3.910 657,775 -0.05(-1.15%)
Apr 22, 2003 3.882 3.968 3.862 3.956 411,577 +0.07(+1.72%)
Apr 21, 2003 3.874 3.895 3.849 3.889 564,235 -0.01(-0.31%)
Apr 17, 2003 3.875 3.910 3.863 3.901 1,073,094 +0.03(+0.66%)
Apr 16, 2003 3.914 3.914 3.862 3.875 704,919 -0.04(-0.99%)
Apr 15, 2003 3.855 3.922 3.849 3.914 2,280,138 +0.15(+4.09%)
Apr 14, 2003 3.652 3.767 3.652 3.760 345,725 +0.12(+3.34%)
Apr 11, 2003 3.641 3.662 3.612 3.639 317,288 +0.00(+0.11%)
Apr 10, 2003 3.641 3.655 3.635 3.635 284,362 +0.00(+0.00%)
Apr 09, 2003 3.652 3.652 3.616 3.635 469,946 -0.02(-0.48%)
Apr 08, 2003 3.637 3.655 3.592 3.652 1,581,953 +0.01(+0.40%)
Apr 07, 2003 3.635 3.718 3.635 3.637 324,771 +0.04(+1.00%)
Apr 04, 2003 3.655 3.655 3.541 3.601 487,157 -0.05(-1.46%)
Apr 03, 2003 3.676 3.731 3.641 3.655 380,896 -0.02(-0.58%)
Apr 02, 2003 3.615 3.707 3.615 3.676 544,030 +0.06(+1.66%)
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.