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 )

84.09 -0.22 (-0.26%)
Streaming Delayed Price Updated: 9:37 AM 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 (%)
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%)
Apr 01, 2003 3.581 3.616 3.509 3.616 476,681 +0.03(+0.97%)
Mar 31, 2003 3.581 3.632 3.541 3.581 513,349 -0.02(-0.45%)
Mar 28, 2003 3.595 3.611 3.563 3.597 609,882 +0.01(+0.26%)
Mar 27, 2003 3.579 3.620 3.501 3.588 667,503 +0.00(+0.00%)
Mar 26, 2003 3.608 3.628 3.555 3.588 915,946 -0.03(-0.92%)
Mar 25, 2003 3.641 3.641 3.528 3.621 740,839 -0.02(-0.55%)
Mar 24, 2003 3.628 3.645 3.474 3.641 447,496 +0.01(+0.37%)
Mar 21, 2003 3.561 3.628 3.533 3.628 612,127 +0.07(+1.88%)
Mar 20, 2003 3.577 3.608 3.509 3.561 448,993 -0.03(-0.82%)
Mar 19, 2003 3.651 3.654 3.579 3.591 1,040,916 -0.06(-1.65%)
Mar 18, 2003 3.621 3.662 3.595 3.651 622,604 +0.06(+1.75%)
Mar 17, 2003 3.373 3.588 3.368 3.588 728,866 +0.21(+6.17%)
Mar 14, 2003 3.286 3.397 3.241 3.380 520,084 +0.10(+3.06%)
Mar 13, 2003 3.200 3.302 3.200 3.279 526,819 +0.09(+2.68%)
Mar 12, 2003 3.243 3.243 3.167 3.194 446,000 -0.05(-1.52%)
Mar 11, 2003 3.274 3.301 3.227 3.243 402,597 -0.03(-0.94%)
Mar 10, 2003 3.421 3.421 3.259 3.274 773,017 -0.15(-4.48%)
Mar 07, 2003 3.376 3.454 3.341 3.428 617,366 +0.05(+1.34%)
Mar 06, 2003 3.360 3.401 3.335 3.382 345,725 +0.02(+0.68%)
Mar 05, 2003 3.342 3.360 3.342 3.360 677,231 +0.02(+0.56%)
Mar 04, 2003 3.438 3.440 3.341 3.341 368,174 -0.06(-1.88%)
Mar 03, 2003 3.472 3.541 3.405 3.405 967,580 -0.04(-1.16%)
Feb 28, 2003 3.454 3.461 3.385 3.445 836,624 +0.02(+0.70%)
Feb 27, 2003 3.315 3.441 3.315 3.421 1,135,205 +0.13(+3.81%)
Feb 26, 2003 3.298 3.321 3.253 3.295 463,211 -0.00(-0.08%)
Feb 25, 2003 3.192 3.301 3.175 3.298 530,560 +0.10(+3.26%)
Feb 24, 2003 3.187 3.221 3.176 3.194 362,188 +0.01(+0.42%)
Feb 21, 2003 3.219 3.219 3.147 3.180 919,688 -0.04(-1.16%)
Feb 20, 2003 3.255 3.258 3.204 3.218 591,174 -0.04(-1.15%)
Feb 19, 2003 3.267 3.269 3.210 3.255 654,782 -0.02(-0.57%)
Feb 18, 2003 3.274 3.314 3.258 3.274 493,892 -0.01(-0.20%)
Feb 14, 2003 3.294 3.327 3.279 3.281 883,020 -0.01(-0.16%)
Feb 13, 2003 3.287 3.321 3.254 3.286 446,748 -0.01(-0.45%)
Feb 12, 2003 3.341 3.341 3.287 3.301 487,906 -0.04(-1.16%)
Feb 11, 2003 3.374 3.378 3.327 3.339 598,658 -0.01(-0.44%)
Feb 10, 2003 3.325 3.398 3.273 3.354 802,950 -0.00(-0.12%)
Feb 07, 2003 3.408 3.416 3.353 3.358 939,144 -0.05(-1.37%)
Feb 06, 2003 3.454 3.502 3.401 3.405 1,075,339 -0.04(-1.13%)
Feb 05, 2003 3.490 3.508 3.441 3.444 503,621 -0.03(-0.96%)
Feb 04, 2003 3.473 3.505 3.460 3.477 518,587 +0.01(+0.39%)
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.