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 )

84.31 +0.76 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2002 3.568 3.613 3.401 3.401 216,265 +0.00(+0.00%)
Mar 28, 2002 3.568 3.613 3.401 3.401 216,265 -0.14(-3.96%)
Mar 27, 2002 3.541 3.621 3.515 3.541 74,832 +0.00(+0.00%)
Mar 26, 2002 3.490 3.541 3.469 3.541 101,771 +0.07(+1.92%)
Mar 25, 2002 3.441 3.501 3.408 3.474 208,033 +0.00(+0.00%)
Mar 22, 2002 3.575 3.575 3.461 3.474 414,570 -0.13(-3.70%)
Mar 21, 2002 3.648 3.668 3.528 3.608 365,929 -0.07(-2.00%)
Mar 20, 2002 3.715 3.747 3.682 3.682 118,983 -0.07(-1.78%)
Mar 19, 2002 3.715 3.809 3.707 3.748 263,409 +0.07(+1.81%)
Mar 18, 2002 3.601 3.720 3.601 3.682 252,184 +0.05(+1.44%)
Mar 15, 2002 3.621 3.652 3.581 3.629 279,872 -0.01(-0.15%)
Mar 14, 2002 3.548 3.658 3.548 3.635 227,490 +0.09(+2.64%)
Mar 13, 2002 3.508 3.552 3.501 3.541 410,080 +0.01(+0.38%)
Mar 12, 2002 3.535 3.588 3.528 3.528 162,385 -0.01(-0.19%)
Mar 11, 2002 3.541 3.560 3.515 3.535 170,617 -0.03(-0.75%)
Mar 08, 2002 3.485 3.655 3.481 3.561 840,366 +0.08(+2.30%)
Mar 07, 2002 3.408 3.528 3.366 3.481 472,939 +0.07(+2.20%)
Mar 06, 2002 3.234 3.406 3.234 3.406 262,661 +0.19(+5.99%)
Mar 05, 2002 3.281 3.307 3.214 3.214 220,006 -0.06(-1.84%)
Mar 04, 2002 3.074 3.274 3.074 3.274 559,745 +0.20(+6.52%)
Mar 01, 2002 3.067 3.098 3.049 3.074 422,802 +0.01(+0.22%)
Feb 28, 2002 3.007 3.067 3.000 3.067 327,016 +0.07(+2.36%)
Feb 27, 2002 3.017 3.025 2.980 2.996 226,741 +0.01(+0.18%)
Feb 26, 2002 3.007 3.080 2.967 2.991 304,567 -0.05(-1.63%)
Feb 25, 2002 3.067 3.083 3.027 3.040 488,654 -0.03(-1.09%)
Feb 22, 2002 2.973 3.080 2.919 3.074 315,792 +0.07(+2.45%)
Feb 21, 2002 3.091 3.091 3.000 3.000 303,818 -0.09(-2.94%)
Feb 20, 2002 3.054 3.099 3.054 3.091 172,114 +0.04(+1.23%)
Feb 19, 2002 3.020 3.067 3.013 3.054 148,916 +0.03(+1.11%)
Feb 18, 2002 3.063 3.087 3.020 3.020 421,305 +0.00(+0.00%)
Feb 15, 2002 3.063 3.087 3.020 3.020 421,305 -0.04(-1.44%)
Feb 14, 2002 3.082 3.083 3.040 3.064 202,795 -0.02(-0.65%)
Feb 13, 2002 3.074 3.084 3.054 3.084 285,110 -0.00(-0.04%)
Feb 12, 2002 3.080 3.087 3.060 3.086 349,466 +0.01(+0.39%)
Feb 11, 2002 3.074 3.087 3.060 3.074 91,295 +0.00(+0.00%)
Feb 08, 2002 3.078 3.079 3.027 3.074 182,590 +0.00(+0.00%)
Feb 07, 2002 2.947 3.100 2.947 3.074 242,456 +0.13(+4.55%)
Feb 06, 2002 3.074 3.076 2.900 2.940 249,939 -0.13(-4.35%)
Feb 05, 2002 3.054 3.120 3.033 3.074 232,728 +0.01(+0.22%)
Feb 04, 2002 3.020 3.123 3.020 3.067 141,432 +0.04(+1.32%)
Feb 01, 2002 3.297 3.297 3.027 3.027 258,171 -0.28(-8.56%)
Jan 31, 2002 3.087 3.310 3.047 3.310 508,859 +0.28(+9.31%)
Jan 30, 2002 2.940 3.074 2.940 3.028 581,446 +0.02(+0.76%)
Jan 29, 2002 3.127 3.158 3.004 3.005 205,788 -0.13(-4.26%)
Jan 28, 2002 3.054 3.267 3.054 3.139 354,704 +0.07(+2.35%)
Jan 25, 2002 3.047 3.080 3.029 3.067 109,255 +0.03(+0.88%)
Jan 24, 2002 2.886 3.100 2.886 3.040 507,362 +0.19(+6.56%)
Jan 23, 2002 2.722 2.866 2.699 2.853 755,057 +0.16(+6.11%)
Jan 22, 2002 2.579 2.753 2.579 2.689 249,191 +0.12(+4.52%)
Jan 21, 2002 2.746 2.747 2.572 2.572 50,137 +0.00(+0.00%)
Jan 18, 2002 2.746 2.747 2.572 2.572 48,640 -0.19(-6.78%)
Jan 17, 2002 2.693 2.773 2.693 2.760 8,905,038 +0.05(+1.98%)
Jan 16, 2002 2.646 2.735 2.646 2.706 85,308 +0.06(+2.27%)
Jan 15, 2002 2.639 2.739 2.606 2.646 222,251 -0.02(-0.75%)
Jan 14, 2002 2.633 2.723 2.633 2.666 207,285 +0.03(+1.27%)
Jan 11, 2002 2.596 2.655 2.583 2.633 101,023 +0.03(+1.03%)
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.