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 )

82.89 -1.40 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 30, 2004 4.069 4.078 4.039 4.052 350,126 -0.02(-0.42%)
Jul 29, 2004 4.078 4.092 4.027 4.069 414,624 +0.01(+0.14%)
Jul 28, 2004 4.068 4.085 4.023 4.063 549,997 -0.03(-0.69%)
Jul 27, 2004 4.092 4.092 4.042 4.092 696,710 +0.02(+0.49%)
Jul 26, 2004 3.993 4.072 3.991 4.072 1,063,847 +0.08(+1.91%)
Jul 23, 2004 4.011 4.011 3.972 3.996 659,854 -0.02(-0.39%)
Jul 22, 2004 4.025 4.049 3.986 4.011 878,861 -0.01(-0.25%)
Jul 21, 2004 4.092 4.092 4.007 4.021 627,960 -0.07(-1.69%)
Jul 20, 2004 4.063 4.090 4.013 4.090 396,196 +0.02(+0.49%)
Jul 19, 2004 4.092 4.092 3.972 4.070 1,153,151 -0.02(-0.52%)
Jul 16, 2004 4.083 4.092 4.004 4.092 1,937,747 +0.01(+0.24%)
Jul 15, 2004 4.162 4.190 4.014 4.082 1,684,720 -0.08(-1.93%)
Jul 14, 2004 4.205 4.240 4.152 4.162 592,522 -0.04(-1.04%)
Jul 13, 2004 4.190 4.255 4.190 4.206 433,051 +0.02(+0.57%)
Jul 12, 2004 4.169 4.185 4.134 4.182 382,021 +0.01(+0.14%)
Jul 09, 2004 4.130 4.176 4.078 4.176 719,390 +0.05(+1.30%)
Jul 08, 2004 4.210 4.210 4.113 4.123 442,265 -0.10(-2.40%)
Jul 07, 2004 4.300 4.317 4.141 4.224 918,551 -0.06(-1.51%)
Jul 06, 2004 4.336 4.336 4.275 4.289 739,944 -0.05(-1.07%)
Jul 02, 2004 4.374 4.374 4.296 4.336 240,978 -0.03(-0.71%)
Jul 01, 2004 4.485 4.508 4.347 4.367 584,726 -0.12(-2.64%)
Jun 30, 2004 4.388 4.491 4.374 4.485 358,632 +0.10(+2.22%)
Jun 29, 2004 4.339 4.426 4.332 4.388 621,581 +0.07(+1.53%)
Jun 28, 2004 4.267 4.364 4.265 4.322 447,935 +0.05(+1.26%)
Jun 25, 2004 4.269 4.300 4.254 4.268 571,968 -0.02(-0.36%)
Jun 24, 2004 4.275 4.292 4.261 4.284 376,351 -0.00(-0.03%)
Jun 23, 2004 4.226 4.289 4.209 4.285 472,033 +0.06(+1.40%)
Jun 22, 2004 4.216 4.229 4.162 4.226 392,652 +0.00(+0.07%)
Jun 21, 2004 4.236 4.288 4.212 4.223 411,080 -0.01(-0.13%)
Jun 18, 2004 4.197 4.245 4.197 4.229 480,538 +0.04(+0.91%)
Jun 17, 2004 4.165 4.200 4.147 4.190 569,133 +0.03(+0.78%)
Jun 16, 2004 4.162 4.164 4.113 4.158 462,819 +0.01(+0.24%)
Jun 15, 2004 4.127 4.155 4.110 4.148 647,097 +0.04(+0.86%)
Jun 14, 2004 4.135 4.176 4.113 4.113 637,174 -0.06(-1.39%)
Jun 10, 2004 4.144 4.219 4.138 4.171 482,664 +0.02(+0.48%)
Jun 09, 2004 4.275 4.296 4.151 4.151 377,768 -0.14(-3.26%)
Jun 08, 2004 4.233 4.291 4.231 4.291 327,446 +0.06(+1.50%)
Jun 07, 2004 4.155 4.229 4.155 4.227 400,448 +0.09(+2.08%)
Jun 04, 2004 4.154 4.166 4.120 4.141 389,817 +0.00(+0.00%)
Jun 03, 2004 4.123 4.155 4.085 4.141 902,250 +0.00(+0.10%)
Jun 02, 2004 4.154 4.154 4.092 4.137 571,259 -0.02(-0.41%)
Jun 01, 2004 4.157 4.175 4.131 4.154 458,567 -0.00(-0.03%)
May 28, 2004 4.120 4.176 4.120 4.155 382,729 +0.01(+0.14%)
May 27, 2004 4.196 4.212 4.148 4.150 322,485 -0.05(-1.14%)
May 26, 2004 4.212 4.223 4.182 4.197 678,991 -0.02(-0.44%)
May 25, 2004 4.113 4.219 4.100 4.216 961,077 +0.10(+2.50%)
May 24, 2004 4.086 4.135 4.041 4.113 399,031 +0.03(+0.80%)
May 21, 2004 4.055 4.080 4.000 4.080 528,025 +0.05(+1.15%)
May 20, 2004 4.049 4.052 3.963 4.034 528,734 -0.02(-0.52%)
May 19, 2004 4.066 4.127 4.049 4.055 519,520 +0.00(+0.07%)
May 18, 2004 3.999 4.056 3.951 4.052 857,598 +0.05(+1.34%)
May 17, 2004 4.063 4.063 3.936 3.999 838,461 -0.07(-1.80%)
May 14, 2004 4.092 4.099 4.049 4.072 644,970 -0.01(-0.24%)
May 13, 2004 4.190 4.190 4.079 4.082 752,702 -0.11(-2.59%)
May 12, 2004 4.099 4.190 4.056 4.190 855,472 +0.08(+2.06%)
May 11, 2004 4.093 4.131 4.078 4.106 834,209 +0.01(+0.34%)
May 10, 2004 4.158 4.158 4.070 4.092 970,291 -0.07(-1.76%)
May 07, 2004 4.193 4.258 4.121 4.165 885,948 -0.04(-0.91%)
May 06, 2004 4.223 4.223 4.092 4.203 597,483 -0.03(-0.60%)
May 05, 2004 4.202 4.251 4.162 4.229 469,198 +0.02(+0.57%)
May 04, 2004 4.197 4.272 4.126 4.205 709,467 +0.02(+0.40%)
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.