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 )

85.15 +0.84 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 29, 2005 3.807 3.835 3.739 3.809 1,037,923 +0.03(+0.74%)
Apr 28, 2005 3.869 3.869 3.779 3.780 815,671 -0.09(-2.28%)
Apr 27, 2005 3.790 3.894 3.787 3.869 1,797,470 +0.07(+1.86%)
Apr 26, 2005 3.969 3.969 3.796 3.798 1,790,735 -0.18(-4.50%)
Apr 25, 2005 3.954 4.018 3.953 3.977 1,181,601 +0.06(+1.43%)
Apr 22, 2005 4.145 4.155 3.898 3.921 2,160,407 -0.22(-5.35%)
Apr 21, 2005 4.068 4.203 4.066 4.143 1,797,470 +0.11(+2.68%)
Apr 20, 2005 4.132 4.203 4.018 4.034 2,794,984 -0.09(-2.14%)
Apr 19, 2005 3.775 4.148 3.775 4.123 4,608,918 +0.36(+9.51%)
Apr 18, 2005 3.874 3.922 3.742 3.764 2,761,310 -0.11(-2.79%)
Apr 15, 2005 4.116 4.116 3.826 3.873 2,380,413 -0.07(-1.76%)
Apr 14, 2005 3.890 3.956 3.879 3.942 1,370,926 +0.06(+1.55%)
Apr 13, 2005 4.002 4.002 3.862 3.882 1,268,406 -0.13(-3.17%)
Apr 12, 2005 3.925 4.014 3.862 4.009 1,056,631 +0.08(+2.15%)
Apr 11, 2005 3.903 3.929 3.881 3.925 1,257,181 +0.05(+1.24%)
Apr 08, 2005 3.865 3.905 3.855 3.877 866,557 +0.01(+0.35%)
Apr 07, 2005 3.829 3.889 3.767 3.863 951,866 +0.03(+0.91%)
Apr 06, 2005 3.850 3.890 3.829 3.829 523,825 -0.01(-0.38%)
Apr 05, 2005 3.815 3.859 3.815 3.843 671,245 +0.02(+0.56%)
Apr 04, 2005 3.809 3.835 3.734 3.822 550,765 +0.02(+0.42%)
Apr 01, 2005 3.857 3.899 3.800 3.806 960,846 -0.05(-1.35%)
Mar 31, 2005 3.889 3.893 3.837 3.858 583,691 -0.04(-0.96%)
Mar 30, 2005 3.823 3.895 3.823 3.895 685,463 +0.09(+2.24%)
Mar 29, 2005 3.784 3.835 3.784 3.810 834,379 +0.03(+0.71%)
Mar 28, 2005 3.830 3.861 3.775 3.783 860,570 -0.05(-1.22%)
Mar 24, 2005 3.823 3.875 3.823 3.830 577,704 +0.01(+0.21%)
Mar 23, 2005 3.845 3.845 3.807 3.822 881,523 -0.03(-0.76%)
Mar 22, 2005 3.835 3.886 3.809 3.851 622,604 +0.02(+0.63%)
Mar 21, 2005 3.802 3.849 3.779 3.827 765,533 +0.03(+0.88%)
Mar 18, 2005 3.849 3.855 3.762 3.794 1,616,376 -0.04(-1.15%)
Mar 17, 2005 3.855 3.857 3.817 3.838 576,208 -0.02(-0.62%)
Mar 16, 2005 3.837 3.871 3.800 3.862 1,008,738 +0.03(+0.70%)
Mar 15, 2005 3.830 3.870 3.830 3.835 733,356 +0.01(+0.21%)
Mar 14, 2005 3.758 3.841 3.758 3.827 1,118,742 +0.08(+2.03%)
Mar 11, 2005 3.742 3.788 3.728 3.751 1,066,359 +0.01(+0.21%)
Mar 10, 2005 3.751 3.810 3.742 3.743 630,835 -0.01(-0.18%)
Mar 09, 2005 3.809 3.821 3.722 3.750 2,417,081 -0.06(-1.58%)
Mar 08, 2005 3.776 3.837 3.772 3.810 1,245,208 +0.03(+0.88%)
Mar 07, 2005 3.742 3.802 3.715 3.776 739,342 +0.03(+0.93%)
Mar 04, 2005 3.742 3.770 3.714 3.742 1,644,064 +0.00(+0.00%)
Mar 03, 2005 3.631 3.742 3.620 3.742 1,561,000 +0.11(+3.09%)
Mar 02, 2005 3.608 3.647 3.588 3.629 775,262 +0.01(+0.41%)
Mar 01, 2005 3.519 3.620 3.515 3.615 1,054,386 +0.10(+2.93%)
Feb 28, 2005 3.565 3.595 3.498 3.512 1,408,342 -0.05(-1.46%)
Feb 25, 2005 3.548 3.572 3.515 3.564 637,570 +0.01(+0.26%)
Feb 24, 2005 3.545 3.569 3.481 3.555 493,892 +0.00(+0.08%)
Feb 23, 2005 3.525 3.588 3.520 3.552 730,362 +0.00(+0.11%)
Feb 22, 2005 3.580 3.603 3.535 3.548 832,882 -0.05(-1.26%)
Feb 18, 2005 3.615 3.625 3.581 3.593 543,282 -0.01(-0.41%)
Feb 17, 2005 3.703 3.703 3.587 3.608 740,090 -0.09(-2.42%)
Feb 16, 2005 3.628 3.698 3.616 3.698 388,379 +0.07(+1.84%)
Feb 15, 2005 3.655 3.680 3.605 3.631 358,446 -0.03(-0.84%)
Feb 14, 2005 3.648 3.672 3.628 3.662 341,235 +0.00(+0.11%)
Feb 11, 2005 3.608 3.662 3.575 3.658 729,614 +0.03(+0.96%)
Feb 10, 2005 3.672 3.680 3.617 3.623 620,359 -0.05(-1.35%)
Feb 09, 2005 3.748 3.756 3.664 3.672 595,664 -0.06(-1.68%)
Feb 08, 2005 3.763 3.772 3.702 3.735 564,235 -0.03(-0.89%)
Feb 07, 2005 3.764 3.822 3.734 3.768 631,584 +0.02(+0.46%)
Feb 04, 2005 3.742 3.755 3.722 3.751 809,684 +0.01(+0.25%)
Feb 03, 2005 3.742 3.742 3.688 3.742 687,708 +0.00(+0.04%)
Feb 02, 2005 3.731 3.746 3.715 3.740 1,031,188 +0.01(+0.39%)
Feb 01, 2005 3.629 3.748 3.621 3.726 1,840,125 +0.10(+2.84%)
Jan 31, 2005 3.599 3.645 3.584 3.623 1,078,332 +0.04(+1.01%)
Jan 28, 2005 3.595 3.621 3.573 3.587 383,889 -0.00(-0.11%)
Jan 27, 2005 3.600 3.617 3.584 3.591 783,493 -0.03(-0.81%)
Jan 26, 2005 3.616 3.651 3.613 3.620 1,399,363 +0.01(+0.22%)
Jan 25, 2005 3.603 3.662 3.597 3.612 1,664,269 +0.01(+0.30%)
Jan 24, 2005 3.640 3.698 3.569 3.601 1,318,544 -0.04(-1.06%)
Jan 21, 2005 3.691 3.736 3.639 3.640 1,836,383 +0.03(+0.81%)
Jan 20, 2005 3.532 3.658 3.528 3.611 1,840,125 +0.07(+1.92%)
Jan 19, 2005 3.541 3.573 3.528 3.543 1,183,846 +0.00(+0.00%)
Jan 18, 2005 3.537 3.592 3.515 3.543 1,748,829 -0.01(-0.15%)
Jan 14, 2005 3.560 3.591 3.531 3.548 1,365,688 -0.01(-0.26%)
Jan 13, 2005 3.563 3.593 3.535 3.557 1,977,816 -0.00(-0.08%)
Jan 12, 2005 3.595 3.595 3.535 3.560 2,241,974 -0.03(-0.97%)
Jan 11, 2005 3.695 3.703 3.595 3.595 1,165,138 -0.10(-2.75%)
Jan 10, 2005 3.728 3.742 3.675 3.696 926,423 -0.05(-1.21%)
Jan 07, 2005 3.755 3.756 3.675 3.742 823,154 -0.01(-0.32%)
Jan 06, 2005 3.710 3.758 3.696 3.754 1,289,359 +0.05(+1.33%)
Jan 05, 2005 3.822 3.822 3.688 3.704 1,561,749 -0.13(-3.28%)
Jan 04, 2005 3.929 3.942 3.821 3.830 815,671 -0.09(-2.25%)
Jan 03, 2005 4.001 4.046 3.897 3.918 903,973 -0.08(-2.07%)
Dec 31, 2004 4.042 4.068 4.000 4.001 481,919 -0.03(-0.86%)
Dec 30, 2004 3.984 4.056 3.984 4.036 600,154 +0.09(+2.16%)
Dec 29, 2004 3.941 3.970 3.915 3.950 253,681 -0.00(-0.10%)
Dec 28, 2004 3.871 3.956 3.871 3.954 347,221 +0.07(+1.79%)
Dec 27, 2004 3.956 3.962 3.885 3.885 239,463 -0.06(-1.62%)
Dec 23, 2004 3.964 4.005 3.942 3.949 307,560 -0.01(-0.34%)
Dec 22, 2004 3.866 3.980 3.843 3.962 1,100,782 +0.10(+2.49%)
Dec 21, 2004 3.909 3.909 3.790 3.866 2,227,756 -0.04(-1.09%)
Dec 20, 2004 3.960 4.025 3.902 3.909 965,336 -0.04(-1.05%)
Dec 17, 2004 3.954 3.989 3.941 3.950 893,497 +0.02(+0.58%)
Dec 16, 2004 3.929 3.943 3.915 3.927 1,148,675 -0.01(-0.24%)
Dec 15, 2004 3.935 3.962 3.926 3.937 1,095,544 +0.01(+0.20%)
Dec 14, 2004 3.930 3.962 3.917 3.929 912,953 +0.00(+0.00%)
Dec 13, 2004 3.956 3.958 3.922 3.929 822,406 -0.01(-0.34%)
Dec 10, 2004 3.935 3.968 3.921 3.942 599,406 +0.01(+0.17%)
Dec 09, 2004 3.925 3.942 3.887 3.935 832,882 +0.01(+0.24%)
Dec 08, 2004 3.949 3.982 3.889 3.926 1,195,819 -0.00(-0.07%)
Dec 07, 2004 3.982 3.993 3.929 3.929 987,785 -0.06(-1.47%)
Dec 06, 2004 3.988 4.014 3.964 3.988 673,490 -0.01(-0.33%)
Dec 03, 2004 4.032 4.052 3.996 4.001 677,231 -0.03(-0.76%)
Dec 02, 2004 4.028 4.065 4.009 4.032 927,171 -0.00(-0.07%)
Dec 01, 2004 4.017 4.060 4.009 4.034 1,699,440 +0.02(+0.47%)
Nov 30, 2004 4.123 4.123 4.002 4.016 1,304,326 -0.11(-2.59%)
Nov 29, 2004 4.022 4.141 3.994 4.123 746,077 +0.11(+2.66%)
Nov 26, 2004 4.042 4.042 4.012 4.016 330,010 -0.02(-0.50%)
Nov 24, 2004 4.038 4.056 4.014 4.036 1,063,366 +0.00(+0.00%)
Nov 23, 2004 4.040 4.042 4.002 4.036 595,664 +0.00(+0.07%)
Nov 22, 2004 4.012 4.058 4.010 4.033 1,272,896 +0.02(+0.57%)
Nov 19, 2004 4.062 4.064 4.010 4.010 1,264,665 -0.06(-1.45%)
Nov 18, 2004 4.017 4.100 4.017 4.069 1,340,993 +0.04(+0.96%)
Nov 17, 2004 4.012 4.048 4.009 4.030 1,405,349 +0.02(+0.50%)
Nov 16, 2004 4.009 4.013 3.989 4.010 3,065,877 +0.00(+0.03%)
Nov 15, 2004 4.009 4.036 4.000 4.009 2,228,504 +0.00(+0.00%)
Nov 12, 2004 3.906 4.029 3.906 4.009 2,405,108 +0.09(+2.28%)
Nov 11, 2004 3.883 3.931 3.881 3.919 1,637,329 +0.06(+1.45%)
Nov 10, 2004 3.849 3.913 3.815 3.863 5,020,495 +0.20(+5.40%)
Nov 09, 2004 3.601 3.666 3.573 3.666 1,085,067 +0.08(+2.35%)
Nov 08, 2004 3.624 3.635 3.549 3.581 1,522,087 -0.06(-1.72%)
Nov 05, 2004 3.648 3.722 3.623 3.644 1,902,984 +0.00(+0.07%)
Nov 04, 2004 3.579 3.662 3.533 3.641 1,787,742 +0.04(+1.00%)
Nov 03, 2004 3.662 3.675 3.592 3.605 626,345 -0.04(-0.99%)
Nov 02, 2004 3.591 3.662 3.555 3.641 871,795 +0.06(+1.60%)
Nov 01, 2004 3.533 3.584 3.515 3.584 885,265 +0.04(+1.06%)
Oct 29, 2004 3.575 3.599 3.541 3.547 768,527 -0.04(-1.15%)
Oct 28, 2004 3.588 3.637 3.575 3.588 957,104 +0.00(+0.00%)
Oct 27, 2004 3.579 3.607 3.532 3.588 924,926 -0.01(-0.30%)
Oct 26, 2004 3.521 3.601 3.508 3.599 550,017 +0.08(+2.20%)
Oct 25, 2004 3.513 3.561 3.498 3.521 883,768 +0.01(+0.23%)
Oct 22, 2004 3.541 3.568 3.498 3.513 999,010 -0.03(-0.90%)
Oct 21, 2004 3.474 3.564 3.448 3.545 1,093,299 +0.07(+2.12%)
Oct 20, 2004 3.508 3.523 3.465 3.472 1,338,000 -0.04(-1.03%)
Oct 19, 2004 3.500 3.580 3.500 3.508 1,848,356 -0.01(-0.15%)
Oct 18, 2004 3.327 3.555 3.310 3.513 3,332,280 +0.17(+5.20%)
Oct 15, 2004 3.317 3.412 3.317 3.339 2,234,491 +0.03(+0.89%)
Oct 14, 2004 3.334 3.441 3.310 3.310 2,661,034 +0.04(+1.31%)
Oct 13, 2004 3.295 3.306 3.254 3.267 1,332,762 -0.02(-0.61%)
Oct 12, 2004 3.301 3.312 3.271 3.287 1,530,319 -0.01(-0.41%)
Oct 11, 2004 3.341 3.343 3.261 3.301 2,408,850 -0.04(-1.20%)
Oct 08, 2004 3.341 3.370 3.327 3.341 3,070,367 +0.01(+0.24%)
Oct 07, 2004 3.356 3.365 3.322 3.333 1,977,816 -0.01(-0.24%)
Oct 06, 2004 3.314 3.341 3.314 3.341 1,632,839 +0.03(+1.01%)
Oct 05, 2004 3.339 3.342 3.283 3.307 1,933,665 -0.03(-0.96%)
Oct 04, 2004 3.334 3.389 3.287 3.339 1,942,645 +0.01(+0.16%)
Oct 01, 2004 3.285 3.334 3.235 3.334 1,288,611 +0.08(+2.46%)
Sep 30, 2004 3.217 3.274 3.210 3.254 1,076,087 +0.04(+1.33%)
Sep 29, 2004 3.174 3.240 3.174 3.211 1,287,114 +0.07(+2.08%)
Sep 28, 2004 3.154 3.188 3.131 3.146 1,007,990 +0.00(+0.00%)
Sep 27, 2004 3.163 3.174 3.127 3.146 1,305,074 -0.02(-0.51%)
Sep 24, 2004 3.159 3.180 3.100 3.162 1,301,332 -0.00(-0.08%)
Sep 23, 2004 3.182 3.211 3.148 3.164 969,825 -0.01(-0.38%)
Sep 22, 2004 3.259 3.259 3.148 3.176 2,069,860 -0.09(-2.74%)
Sep 21, 2004 3.176 3.269 3.176 3.266 2,289,866 +0.10(+3.04%)
Sep 20, 2004 3.192 3.206 3.163 3.170 1,066,359 -0.02(-0.71%)
Sep 17, 2004 3.154 3.196 3.124 3.192 1,748,081 +0.07(+2.18%)
Sep 16, 2004 3.080 3.160 3.080 3.124 1,638,077 +0.02(+0.78%)
Sep 15, 2004 3.120 3.120 3.049 3.100 2,985,806 -0.02(-0.68%)
Sep 14, 2004 3.074 3.131 2.889 3.122 17,633,470 -0.29(-8.39%)
Sep 13, 2004 3.429 3.456 3.396 3.408 829,141 -0.02(-0.62%)
Sep 10, 2004 3.414 3.429 3.378 3.429 681,721 +0.01(+0.20%)
Sep 09, 2004 3.357 3.429 3.357 3.422 1,128,470 +0.08(+2.36%)
Sep 08, 2004 3.394 3.400 3.343 3.343 702,674 -0.06(-1.73%)
Sep 07, 2004 3.353 3.410 3.341 3.402 1,088,060 +0.05(+1.47%)
Sep 03, 2004 3.310 3.353 3.289 3.353 1,111,258 +0.04(+1.29%)
Sep 02, 2004 3.227 3.323 3.207 3.310 1,165,886 +0.10(+2.99%)
Sep 01, 2004 3.263 3.287 3.207 3.214 2,002,511 -0.05(-1.52%)
Aug 31, 2004 3.261 3.269 3.241 3.263 1,487,665 +0.02(+0.70%)
Aug 30, 2004 3.274 3.274 3.214 3.241 1,305,074 -0.02(-0.49%)
Aug 27, 2004 3.198 3.305 3.198 3.257 1,880,534 +0.07(+2.18%)
Aug 26, 2004 3.207 3.250 3.146 3.187 13,382,999 -0.32(-9.04%)
Aug 25, 2004 3.528 3.541 3.497 3.504 1,549,775 -0.02(-0.49%)
Aug 24, 2004 3.548 3.568 3.494 3.521 1,484,671 -0.02(-0.64%)
Aug 23, 2004 3.568 3.568 3.529 3.544 1,391,879 -0.02(-0.60%)
Aug 20, 2004 3.561 3.568 3.549 3.565 986,289 +0.00(+0.11%)
Aug 19, 2004 3.628 3.640 3.521 3.561 1,815,430 -0.05(-1.30%)
Aug 18, 2004 3.588 3.621 3.579 3.608 1,060,373 +0.00(+0.00%)
Aug 17, 2004 3.608 3.616 3.595 3.608 1,593,926 +0.00(+0.00%)
Aug 16, 2004 3.631 3.640 3.593 3.608 1,250,446 -0.02(-0.63%)
Aug 13, 2004 3.715 3.715 3.629 3.631 660,768 -0.08(-2.13%)
Aug 12, 2004 3.835 3.835 3.710 3.710 524,574 -0.13(-3.44%)
Aug 11, 2004 3.799 3.843 3.748 3.842 507,362 +0.04(+0.95%)
Aug 10, 2004 3.755 3.806 3.751 3.806 286,607 +0.06(+1.53%)
Aug 09, 2004 3.742 3.755 3.735 3.748 466,204 +0.01(+0.25%)
Aug 06, 2004 3.736 3.762 3.724 3.739 987,785 -0.05(-1.24%)
Aug 05, 2004 3.850 3.897 3.786 3.786 671,993 -0.06(-1.67%)
Aug 04, 2004 3.815 3.853 3.728 3.850 490,151 +0.02(+0.56%)
Aug 03, 2004 3.854 3.858 3.788 3.829 435,523 -0.03(-0.66%)
Aug 02, 2004 3.838 3.858 3.784 3.854 322,527 +0.02(+0.42%)
Jul 30, 2004 3.854 3.862 3.826 3.838 369,671 -0.02(-0.42%)
Jul 29, 2004 3.862 3.875 3.814 3.854 437,768 +0.01(+0.14%)
Jul 28, 2004 3.853 3.869 3.810 3.849 580,698 -0.03(-0.69%)
Jul 27, 2004 3.875 3.875 3.829 3.875 735,601 +0.02(+0.48%)
Jul 26, 2004 3.782 3.857 3.780 3.857 1,123,232 +0.07(+1.91%)
Jul 23, 2004 3.799 3.799 3.762 3.784 696,688 -0.01(-0.39%)
Jul 22, 2004 3.813 3.835 3.775 3.799 927,919 -0.01(-0.25%)
Jul 21, 2004 3.875 3.875 3.795 3.809 663,013 -0.07(-1.69%)
Jul 20, 2004 3.849 3.874 3.800 3.874 418,312 +0.02(+0.49%)
Jul 19, 2004 3.875 3.875 3.762 3.855 1,217,520 -0.02(-0.52%)
Jul 16, 2004 3.867 3.875 3.792 3.875 2,045,913 +0.01(+0.24%)
Jul 15, 2004 3.942 3.969 3.802 3.866 1,778,762 -0.08(-1.93%)
Jul 14, 2004 3.982 4.016 3.933 3.942 625,597 -0.04(-1.04%)
Jul 13, 2004 3.969 4.030 3.969 3.984 457,225 +0.02(+0.57%)
Jul 12, 2004 3.949 3.964 3.915 3.961 403,345 +0.01(+0.14%)
Jul 09, 2004 3.911 3.956 3.862 3.956 759,547 +0.05(+1.30%)
Jul 08, 2004 3.988 3.988 3.895 3.905 466,953 -0.10(-2.40%)
Jul 07, 2004 4.073 4.089 3.922 4.001 969,825 -0.06(-1.51%)
Jul 06, 2004 4.107 4.107 4.049 4.062 781,248 -0.04(-1.07%)
Jul 02, 2004 4.143 4.143 4.069 4.107 254,429 -0.03(-0.71%)
Jul 01, 2004 4.248 4.270 4.117 4.136 617,366 -0.11(-2.64%)
Jun 30, 2004 4.156 4.254 4.143 4.248 378,651 +0.09(+2.22%)
Jun 29, 2004 4.109 4.192 4.103 4.156 656,278 +0.06(+1.53%)
Jun 28, 2004 4.041 4.133 4.040 4.093 472,939 +0.05(+1.26%)
Jun 25, 2004 4.044 4.073 4.029 4.042 603,896 -0.01(-0.36%)
Jun 24, 2004 4.049 4.065 4.036 4.057 397,359 -0.00(-0.03%)
Jun 23, 2004 4.002 4.062 3.986 4.058 498,382 +0.06(+1.40%)
Jun 22, 2004 3.993 4.005 3.942 4.002 414,570 +0.00(+0.07%)
Jun 21, 2004 4.012 4.061 3.989 4.000 434,027 -0.01(-0.13%)
Jun 18, 2004 3.976 4.021 3.976 4.005 507,362 +0.04(+0.91%)
Jun 17, 2004 3.945 3.978 3.927 3.969 600,902 +0.03(+0.78%)
Jun 16, 2004 3.942 3.943 3.895 3.938 488,654 +0.01(+0.24%)
Jun 15, 2004 3.909 3.935 3.893 3.929 683,218 +0.03(+0.86%)
Jun 14, 2004 3.917 3.956 3.895 3.895 672,741 -0.05(-1.39%)
Jun 10, 2004 3.925 3.996 3.919 3.950 509,607 +0.02(+0.48%)
Jun 09, 2004 4.049 4.069 3.931 3.931 398,855 -0.13(-3.26%)
Jun 08, 2004 4.009 4.064 4.008 4.064 345,725 +0.06(+1.50%)
Jun 07, 2004 3.935 4.005 3.935 4.004 422,802 +0.08(+2.08%)
Jun 04, 2004 3.934 3.946 3.902 3.922 411,577 +0.00(+0.00%)
Jun 03, 2004 3.905 3.935 3.869 3.922 952,614 +0.00(+0.10%)
Jun 02, 2004 3.934 3.934 3.875 3.918 603,147 -0.02(-0.41%)
Jun 01, 2004 3.937 3.954 3.913 3.934 484,164 -0.00(-0.03%)
May 28, 2004 3.902 3.956 3.902 3.935 404,094 +0.01(+0.14%)
May 27, 2004 3.974 3.989 3.929 3.930 340,486 -0.05(-1.14%)
May 26, 2004 3.989 4.000 3.961 3.976 716,892 -0.02(-0.44%)
May 25, 2004 3.895 3.996 3.883 3.993 1,014,725 +0.10(+2.50%)
May 24, 2004 3.870 3.917 3.827 3.895 421,305 +0.03(+0.80%)
May 21, 2004 3.841 3.865 3.788 3.865 557,500 +0.04(+1.15%)
May 20, 2004 3.835 3.838 3.754 3.821 558,248 -0.02(-0.52%)
May 19, 2004 3.851 3.909 3.835 3.841 548,520 +0.00(+0.07%)
May 18, 2004 3.787 3.842 3.742 3.838 905,470 +0.05(+1.34%)
May 17, 2004 3.849 3.849 3.728 3.787 885,265 -0.07(-1.80%)
May 14, 2004 3.875 3.882 3.835 3.857 680,973 -0.01(-0.24%)
May 13, 2004 3.969 3.969 3.863 3.866 794,718 -0.10(-2.59%)
May 12, 2004 3.882 3.969 3.842 3.969 903,225 +0.08(+2.06%)
May 11, 2004 3.877 3.913 3.862 3.889 880,775 +0.01(+0.35%)
May 10, 2004 3.938 3.938 3.855 3.875 1,024,453 -0.07(-1.76%)
May 07, 2004 3.972 4.033 3.903 3.945 935,403 -0.04(-0.91%)
May 06, 2004 4.000 4.000 3.875 3.981 630,835 -0.02(-0.60%)
May 05, 2004 3.980 4.026 3.942 4.005 495,389 +0.02(+0.57%)
May 04, 2004 3.976 4.046 3.907 3.982 749,070 +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.