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, 2005 3.579 3.609 3.512 3.525 1,402,927 -0.05(-1.46%)
Feb 25, 2005 3.562 3.586 3.528 3.578 635,118 +0.01(+0.26%)
Feb 24, 2005 3.559 3.583 3.495 3.568 491,993 +0.00(+0.08%)
Feb 23, 2005 3.539 3.602 3.533 3.566 727,554 +0.00(+0.11%)
Feb 22, 2005 3.594 3.617 3.548 3.562 829,680 -0.05(-1.26%)
Feb 18, 2005 3.629 3.639 3.595 3.607 541,192 -0.01(-0.41%)
Feb 17, 2005 3.717 3.717 3.601 3.622 737,244 -0.09(-2.42%)
Feb 16, 2005 3.642 3.712 3.630 3.712 386,885 +0.07(+1.84%)
Feb 15, 2005 3.669 3.694 3.619 3.645 357,068 -0.03(-0.84%)
Feb 14, 2005 3.662 3.686 3.642 3.676 339,922 +0.00(+0.11%)
Feb 11, 2005 3.622 3.676 3.588 3.672 726,808 +0.03(+0.96%)
Feb 10, 2005 3.686 3.694 3.631 3.637 617,973 -0.05(-1.35%)
Feb 09, 2005 3.763 3.771 3.678 3.686 593,374 -0.06(-1.68%)
Feb 08, 2005 3.778 3.787 3.716 3.749 562,065 -0.03(-0.89%)
Feb 07, 2005 3.779 3.837 3.748 3.783 629,155 +0.02(+0.46%)
Feb 04, 2005 3.756 3.770 3.736 3.766 806,571 +0.01(+0.25%)
Feb 03, 2005 3.756 3.756 3.702 3.756 685,063 +0.00(+0.04%)
Feb 02, 2005 3.745 3.760 3.729 3.755 1,027,222 +0.01(+0.39%)
Feb 01, 2005 3.643 3.763 3.635 3.740 1,833,048 +0.10(+2.84%)
Jan 31, 2005 3.613 3.660 3.598 3.637 1,074,185 +0.04(+1.01%)
Jan 28, 2005 3.609 3.635 3.587 3.601 382,413 -0.00(-0.11%)
Jan 27, 2005 3.614 3.631 3.598 3.605 780,480 -0.03(-0.81%)
Jan 26, 2005 3.630 3.665 3.627 3.634 1,393,981 +0.01(+0.22%)
Jan 25, 2005 3.617 3.676 3.611 3.626 1,657,869 +0.01(+0.30%)
Jan 24, 2005 3.654 3.712 3.583 3.615 1,313,473 -0.04(-1.06%)
Jan 21, 2005 3.705 3.751 3.653 3.654 1,829,321 +0.03(+0.81%)
Jan 20, 2005 3.546 3.672 3.542 3.625 1,833,048 +0.07(+1.92%)
Jan 19, 2005 3.555 3.587 3.542 3.556 1,179,293 +0.00(+0.00%)
Jan 18, 2005 3.551 3.606 3.528 3.556 1,742,104 -0.01(-0.15%)
Jan 14, 2005 3.574 3.605 3.544 3.562 1,360,436 -0.01(-0.26%)
Jan 13, 2005 3.576 3.607 3.548 3.571 1,970,210 -0.00(-0.08%)
Jan 12, 2005 3.609 3.609 3.548 3.574 2,233,352 -0.03(-0.97%)
Jan 11, 2005 3.709 3.717 3.609 3.609 1,160,657 -0.10(-2.75%)
Jan 10, 2005 3.743 3.756 3.689 3.711 922,860 -0.05(-1.21%)
Jan 07, 2005 3.770 3.771 3.689 3.756 819,989 -0.01(-0.32%)
Jan 06, 2005 3.724 3.772 3.711 3.768 1,284,401 +0.05(+1.33%)
Jan 05, 2005 3.837 3.837 3.702 3.719 1,555,743 -0.13(-3.28%)
Jan 04, 2005 3.944 3.957 3.835 3.845 812,534 -0.09(-2.25%)
Jan 03, 2005 4.016 4.062 3.912 3.933 900,497 -0.08(-2.07%)
Dec 31, 2004 4.058 4.083 4.015 4.016 480,066 -0.03(-0.86%)
Dec 30, 2004 3.999 4.071 3.999 4.051 597,846 +0.09(+2.16%)
Dec 29, 2004 3.956 3.986 3.931 3.965 252,705 -0.00(-0.10%)
Dec 28, 2004 3.886 3.971 3.886 3.969 345,886 +0.07(+1.79%)
Dec 27, 2004 3.971 3.977 3.900 3.900 238,542 -0.06(-1.62%)
Dec 23, 2004 3.979 4.020 3.957 3.964 306,377 -0.01(-0.34%)
Dec 22, 2004 3.881 3.995 3.858 3.977 1,096,549 +0.10(+2.49%)
Dec 21, 2004 3.924 3.924 3.804 3.881 2,219,189 -0.04(-1.09%)
Dec 20, 2004 3.975 4.041 3.917 3.924 961,623 -0.04(-1.05%)
Dec 17, 2004 3.969 4.004 3.956 3.965 890,061 +0.02(+0.58%)
Dec 16, 2004 3.944 3.959 3.931 3.943 1,144,257 -0.01(-0.24%)
Dec 15, 2004 3.951 3.977 3.941 3.952 1,091,331 +0.01(+0.20%)
Dec 14, 2004 3.945 3.977 3.932 3.944 909,442 +0.00(+0.00%)
Dec 13, 2004 3.971 3.973 3.937 3.944 819,243 -0.01(-0.34%)
Dec 10, 2004 3.951 3.983 3.936 3.957 597,101 +0.01(+0.17%)
Dec 09, 2004 3.940 3.957 3.902 3.951 829,680 +0.01(+0.24%)
Dec 08, 2004 3.964 3.998 3.904 3.941 1,191,220 -0.00(-0.07%)
Dec 07, 2004 3.998 4.008 3.944 3.944 983,987 -0.06(-1.47%)
Dec 06, 2004 4.003 4.030 3.979 4.003 670,900 -0.01(-0.33%)
Dec 03, 2004 4.047 4.067 4.011 4.016 674,627 -0.03(-0.76%)
Dec 02, 2004 4.043 4.081 4.024 4.047 923,606 -0.00(-0.07%)
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.