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 )

87.00 -0.92 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 4.004 4.046 3.965 4.000 527,774 -0.01(-0.27%)
Apr 29, 2003 3.957 4.034 3.957 4.011 1,370,127 +0.02(+0.54%)
Apr 28, 2003 4.016 4.074 3.988 3.990 942,987 -0.03(-0.80%)
Apr 25, 2003 3.986 4.058 3.963 4.022 928,078 +0.04(+0.94%)
Apr 24, 2003 3.917 4.002 3.894 3.984 502,429 +0.06(+1.50%)
Apr 23, 2003 3.957 3.957 3.890 3.925 655,245 -0.05(-1.15%)
Apr 22, 2003 3.897 3.983 3.877 3.971 409,994 +0.07(+1.72%)
Apr 21, 2003 3.889 3.910 3.863 3.904 562,065 -0.01(-0.31%)
Apr 17, 2003 3.890 3.925 3.878 3.916 1,068,967 +0.03(+0.65%)
Apr 16, 2003 3.929 3.929 3.877 3.890 702,208 -0.04(-0.99%)
Apr 15, 2003 3.870 3.937 3.863 3.929 2,271,370 +0.15(+4.09%)
Apr 14, 2003 3.666 3.782 3.666 3.775 344,395 +0.12(+3.34%)
Apr 11, 2003 3.656 3.676 3.626 3.653 316,068 +0.00(+0.11%)
Apr 10, 2003 3.656 3.669 3.649 3.649 283,269 +0.00(+0.00%)
Apr 09, 2003 3.666 3.666 3.630 3.649 468,139 -0.02(-0.48%)
Apr 08, 2003 3.652 3.669 3.606 3.666 1,575,870 +0.01(+0.40%)
Apr 07, 2003 3.649 3.732 3.649 3.652 323,523 +0.04(+1.00%)
Apr 04, 2003 3.669 3.669 3.555 3.615 485,284 -0.05(-1.46%)
Apr 03, 2003 3.690 3.745 3.656 3.669 379,431 -0.02(-0.58%)
Apr 02, 2003 3.629 3.721 3.629 3.690 541,938 +0.06(+1.66%)
Apr 01, 2003 3.595 3.630 3.523 3.630 474,848 +0.03(+0.97%)
Mar 31, 2003 3.595 3.646 3.555 3.595 511,375 -0.02(-0.45%)
Mar 28, 2003 3.609 3.625 3.576 3.611 607,537 +0.01(+0.26%)
Mar 27, 2003 3.592 3.634 3.515 3.602 664,936 +0.00(+0.00%)
Mar 26, 2003 3.622 3.642 3.568 3.602 912,424 -0.03(-0.92%)
Mar 25, 2003 3.656 3.656 3.542 3.635 737,990 -0.02(-0.55%)
Mar 24, 2003 3.642 3.660 3.488 3.656 445,775 +0.01(+0.37%)
Mar 21, 2003 3.575 3.642 3.547 3.642 609,773 +0.07(+1.88%)
Mar 20, 2003 3.591 3.622 3.523 3.575 447,266 -0.03(-0.82%)
Mar 19, 2003 3.665 3.668 3.592 3.605 1,036,913 -0.06(-1.65%)
Mar 18, 2003 3.635 3.676 3.609 3.665 620,210 +0.06(+1.75%)
Mar 17, 2003 3.386 3.602 3.381 3.602 726,063 +0.21(+6.17%)
Mar 14, 2003 3.299 3.410 3.253 3.393 518,084 +0.10(+3.06%)
Mar 13, 2003 3.213 3.315 3.213 3.292 524,793 +0.09(+2.68%)
Mar 12, 2003 3.256 3.256 3.179 3.206 444,285 -0.05(-1.52%)
Mar 11, 2003 3.287 3.313 3.240 3.256 401,049 -0.03(-0.94%)
Mar 10, 2003 3.434 3.434 3.272 3.287 770,044 -0.15(-4.48%)
Mar 07, 2003 3.389 3.468 3.354 3.441 614,991 +0.05(+1.34%)
Mar 06, 2003 3.372 3.414 3.348 3.395 344,395 +0.02(+0.68%)
Mar 05, 2003 3.355 3.372 3.355 3.372 674,627 +0.02(+0.56%)
Mar 04, 2003 3.452 3.453 3.354 3.354 366,758 -0.06(-1.88%)
Mar 03, 2003 3.485 3.555 3.418 3.418 963,860 -0.04(-1.16%)
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%)
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.