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 )

85.06 -0.09 (-0.11%)
Streaming Delayed Price Updated: 10:57 AM EDT, Apr 16, 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 27, 2004 4.159 4.222 4.132 4.172 660,464 +0.01(+0.32%)
Feb 26, 2004 4.105 4.175 4.093 4.159 679,100 +0.06(+1.44%)
Feb 25, 2004 4.148 4.152 4.087 4.100 1,824,848 -0.04(-0.94%)
Feb 24, 2004 4.206 4.206 4.128 4.138 1,364,909 -0.07(-1.59%)
Feb 23, 2004 4.279 4.282 4.171 4.206 1,084,622 -0.06(-1.38%)
Feb 20, 2004 4.320 4.320 4.259 4.265 1,216,565 -0.05(-1.18%)
Feb 19, 2004 4.346 4.350 4.313 4.316 1,177,057 -0.03(-0.59%)
Feb 18, 2004 4.326 4.353 4.298 4.341 1,565,434 +0.03(+0.68%)
Feb 17, 2004 4.321 4.342 4.290 4.312 590,392 +0.02(+0.41%)
Feb 13, 2004 4.294 4.301 4.279 4.294 1,217,311 +0.00(+0.00%)
Feb 12, 2004 4.293 4.326 4.286 4.294 986,223 -0.01(-0.28%)
Feb 11, 2004 4.261 4.320 4.232 4.306 1,075,676 +0.03(+0.75%)
Feb 10, 2004 4.155 4.279 4.145 4.274 1,361,182 +0.11(+2.54%)
Feb 09, 2004 4.216 4.226 4.132 4.168 1,408,145 -0.06(-1.46%)
Feb 06, 2004 4.147 4.232 4.128 4.230 799,862 +0.08(+2.01%)
Feb 05, 2004 4.093 4.172 4.092 4.147 1,019,768 +0.05(+1.34%)
Feb 04, 2004 4.159 4.160 4.085 4.092 1,481,944 -0.07(-1.77%)
Feb 03, 2004 4.199 4.239 4.165 4.165 1,317,946 -0.05(-1.15%)
Feb 02, 2004 4.153 4.215 4.147 4.214 929,569 +0.03(+0.64%)
Jan 30, 2004 4.200 4.208 4.145 4.187 826,698 -0.04(-0.92%)
Jan 29, 2004 4.247 4.266 4.206 4.226 1,265,765 -0.02(-0.51%)
Jan 28, 2004 4.211 4.399 4.200 4.247 2,818,526 +0.01(+0.35%)
Jan 27, 2004 4.105 4.232 4.085 4.232 2,262,424 +0.14(+3.31%)
Jan 26, 2004 4.065 4.112 4.065 4.097 1,234,456 -0.02(-0.52%)
Jan 23, 2004 4.172 4.199 4.078 4.118 2,440,586 -0.07(-1.60%)
Jan 22, 2004 4.224 4.271 4.112 4.185 2,181,171 -0.04(-0.89%)
Jan 21, 2004 4.400 4.494 4.223 4.223 4,542,740 -0.31(-6.78%)
Jan 20, 2004 4.494 4.554 4.474 4.530 1,308,255 +0.06(+1.38%)
Jan 16, 2004 4.530 4.553 4.464 4.468 858,006 -0.07(-1.57%)
Jan 15, 2004 4.595 4.595 4.529 4.540 726,063 -0.05(-1.20%)
Jan 14, 2004 4.548 4.599 4.548 4.595 1,578,852 +0.07(+1.63%)
Jan 13, 2004 4.527 4.554 4.502 4.521 643,318 -0.04(-0.85%)
Jan 12, 2004 4.588 4.588 4.548 4.560 1,168,111 -0.03(-0.61%)
Jan 09, 2004 4.667 4.668 4.588 4.588 377,195 -0.08(-1.72%)
Jan 08, 2004 4.683 4.686 4.652 4.668 579,956 -0.01(-0.32%)
Jan 07, 2004 4.735 4.735 4.648 4.683 612,010 -0.03(-0.60%)
Jan 06, 2004 4.761 4.764 4.709 4.711 502,429 -0.05(-1.04%)
Jan 05, 2004 4.762 4.803 4.662 4.761 1,209,856 +0.03(+0.68%)
Jan 02, 2004 4.682 4.785 4.682 4.729 325,759 +0.03(+0.57%)
Dec 31, 2003 4.785 4.785 4.684 4.702 431,612 -0.10(-2.04%)
Dec 30, 2003 4.749 4.827 4.735 4.800 438,321 +0.03(+0.73%)
Dec 29, 2003 4.690 4.766 4.703 4.765 411,485 +0.08(+1.60%)
Dec 26, 2003 4.656 4.690 4.655 4.690 206,488 +0.06(+1.30%)
Dec 24, 2003 4.682 4.694 4.623 4.629 195,306 -0.07(-1.43%)
Dec 23, 2003 4.643 4.697 4.599 4.697 431,612 +0.06(+1.36%)
Dec 22, 2003 4.554 4.612 4.554 4.633 650,773 +0.08(+1.74%)
Dec 19, 2003 4.581 4.607 4.541 4.554 562,065 -0.03(-0.59%)
Dec 18, 2003 4.447 4.592 4.438 4.581 677,609 +0.17(+3.80%)
Dec 17, 2003 4.534 4.534 4.397 4.413 1,151,712 -0.17(-3.66%)
Dec 16, 2003 4.494 4.574 4.481 4.581 303,396 +0.06(+1.34%)
Dec 15, 2003 4.692 4.692 4.521 4.521 322,032 -0.14(-3.11%)
Dec 12, 2003 4.615 4.655 4.615 4.666 415,958 +0.10(+2.29%)
Dec 11, 2003 4.507 4.581 4.507 4.561 796,135 +0.07(+1.61%)
Dec 10, 2003 4.534 4.538 4.430 4.489 675,372 -0.06(-1.30%)
Dec 09, 2003 4.548 4.585 4.399 4.548 2,664,219 +0.00(+0.03%)
Dec 08, 2003 4.695 4.695 4.529 4.546 2,702,237 -0.15(-3.14%)
Dec 05, 2003 4.743 4.743 4.688 4.694 739,481 -0.07(-1.52%)
Dec 04, 2003 4.856 4.866 4.749 4.766 842,352 -0.13(-2.66%)
Dec 03, 2003 4.883 4.926 4.870 4.896 796,135 +0.01(+0.27%)
Dec 02, 2003 4.879 4.888 4.879 4.883 444,285 +0.04(+0.78%)
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.