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 )

86.07 -0.62 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2003 3.468 3.474 3.398 3.458 833,407 +0.02(+0.70%)
Feb 27, 2003 3.328 3.454 3.328 3.434 1,130,839 +0.13(+3.81%)
Feb 26, 2003 3.311 3.334 3.265 3.308 461,430 -0.00(-0.08%)
Feb 25, 2003 3.205 3.313 3.187 3.311 528,520 +0.10(+3.26%)
Feb 24, 2003 3.199 3.233 3.189 3.206 360,795 +0.01(+0.42%)
Feb 21, 2003 3.232 3.232 3.159 3.193 916,151 -0.04(-1.16%)
Feb 20, 2003 3.268 3.271 3.217 3.230 588,901 -0.04(-1.15%)
Feb 19, 2003 3.280 3.281 3.222 3.268 652,264 -0.02(-0.57%)
Feb 18, 2003 3.287 3.327 3.271 3.287 491,993 -0.01(-0.20%)
Feb 14, 2003 3.307 3.340 3.292 3.293 879,624 -0.01(-0.16%)
Feb 13, 2003 3.300 3.334 3.267 3.299 445,030 -0.01(-0.45%)
Feb 12, 2003 3.354 3.354 3.300 3.313 486,029 -0.04(-1.16%)
Feb 11, 2003 3.387 3.391 3.340 3.352 596,355 -0.01(-0.44%)
Feb 10, 2003 3.338 3.411 3.285 3.367 799,862 -0.00(-0.12%)
Feb 07, 2003 3.421 3.429 3.366 3.371 935,533 -0.05(-1.37%)
Feb 06, 2003 3.468 3.516 3.414 3.418 1,071,204 -0.04(-1.13%)
Feb 05, 2003 3.504 3.521 3.454 3.457 501,684 -0.03(-0.96%)
Feb 04, 2003 3.487 3.519 3.473 3.491 516,593 +0.01(+0.39%)
Feb 03, 2003 3.520 3.520 3.434 3.477 650,773 -0.01(-0.27%)
Jan 31, 2003 3.334 3.524 3.322 3.487 893,042 +0.15(+4.59%)
Jan 30, 2003 3.421 3.434 3.326 3.334 1,135,312 -0.09(-2.55%)
Jan 29, 2003 3.351 3.432 3.304 3.421 844,588 +0.06(+1.84%)
Jan 28, 2003 3.340 3.387 3.311 3.359 896,770 +0.02(+0.56%)
Jan 27, 2003 3.441 3.461 3.328 3.340 702,208 -0.13(-3.86%)
Jan 24, 2003 3.602 3.602 3.474 3.474 545,665 -0.12(-3.43%)
Jan 23, 2003 3.546 3.656 3.546 3.598 1,272,474 +0.08(+2.41%)
Jan 22, 2003 3.260 3.568 3.246 3.513 1,329,128 +0.24(+7.38%)
Jan 21, 2003 3.456 3.456 3.240 3.272 3,783,132 -0.18(-5.28%)
Jan 17, 2003 3.499 3.499 3.363 3.454 745,444 -0.05(-1.53%)
Jan 16, 2003 3.563 3.563 3.476 3.508 890,806 -0.04(-1.17%)
Jan 15, 2003 3.629 3.629 3.521 3.550 995,168 -0.08(-2.18%)
Jan 14, 2003 3.622 3.630 3.548 3.629 787,935 +0.01(+0.22%)
Jan 13, 2003 3.688 3.707 3.598 3.621 941,496 -0.06(-1.50%)
Jan 10, 2003 3.676 3.689 3.652 3.676 410,740 -0.01(-0.15%)
Jan 09, 2003 3.662 3.723 3.662 3.681 395,085 +0.03(+0.70%)
Jan 08, 2003 3.689 3.690 3.642 3.656 349,613 -0.04(-1.02%)
Jan 07, 2003 3.736 3.749 3.657 3.693 707,427 -0.04(-0.97%)
Jan 06, 2003 3.756 3.757 3.689 3.729 887,824 -0.04(-1.07%)
Jan 03, 2003 3.850 3.850 3.766 3.770 462,921 -0.08(-1.95%)
Jan 02, 2003 3.670 3.935 3.641 3.845 1,142,766 +0.22(+6.11%)
Dec 31, 2002 3.662 3.715 3.622 3.623 486,029 -0.03(-0.84%)
Dec 30, 2002 3.586 3.662 3.562 3.654 673,882 +0.07(+1.91%)
Dec 27, 2002 3.622 3.630 3.579 3.586 432,357 -0.04(-1.18%)
Dec 26, 2002 3.622 3.656 3.607 3.629 374,213 +0.00(+0.00%)
Dec 24, 2002 3.642 3.669 3.615 3.629 193,070 -0.07(-1.81%)
Dec 23, 2002 3.715 3.749 3.669 3.696 575,483 -0.05(-1.40%)
Dec 20, 2002 3.642 3.748 3.622 3.748 828,934 +0.15(+4.25%)
Dec 19, 2002 3.528 3.595 3.520 3.595 415,212 +0.08(+2.25%)
Dec 18, 2002 3.559 3.562 3.497 3.516 265,378 -0.05(-1.39%)
Dec 17, 2002 3.601 3.615 3.528 3.566 271,341 -0.03(-0.97%)
Dec 16, 2002 3.529 3.649 3.529 3.601 565,047 +0.08(+2.25%)
Dec 13, 2002 3.575 3.575 3.520 3.521 237,051 -0.06(-1.65%)
Dec 12, 2002 3.595 3.611 3.562 3.580 327,995 -0.00(-0.08%)
Dec 11, 2002 3.662 3.676 3.555 3.583 895,279 -0.10(-2.66%)
Dec 10, 2002 3.484 3.689 3.484 3.681 1,473,744 +0.23(+6.69%)
Dec 09, 2002 3.495 3.495 3.446 3.450 428,630 -0.04(-1.27%)
Dec 06, 2002 3.488 3.495 3.438 3.495 468,884 -0.02(-0.57%)
Dec 05, 2002 3.462 3.535 3.453 3.515 505,411 +0.07(+1.91%)
Dec 04, 2002 3.515 3.548 3.434 3.449 679,100 -0.08(-2.24%)
Dec 03, 2002 3.592 3.666 3.527 3.528 673,882 -0.06(-1.79%)
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.