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 )

86.17 -0.21 (-0.24%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 13, 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 (%)
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%)
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.