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 )

82.84 -1.47 (-1.74%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jun 28, 2002 3.996 4.171 3.996 4.171 2,006,252 +0.16(+4.03%)
Jun 27, 2002 3.976 4.009 3.965 4.009 764,037 +0.01(+0.17%)
Jun 26, 2002 3.942 4.041 3.902 4.002 705,668 +0.05(+1.18%)
Jun 25, 2002 3.974 4.029 3.956 3.956 890,503 +0.10(+2.71%)
Jun 21, 2002 3.748 3.851 3.735 3.851 540,288 +0.12(+3.11%)
Jun 20, 2002 3.727 3.780 3.715 3.735 485,661 +0.01(+0.25%)
Jun 19, 2002 3.829 3.889 3.715 3.726 552,262 -0.08(-2.18%)
Jun 18, 2002 3.668 3.823 3.668 3.809 425,047 +0.13(+3.45%)
Jun 17, 2002 3.607 3.688 3.607 3.682 411,577 +0.07(+2.08%)
Jun 14, 2002 3.621 3.662 3.581 3.607 694,443 +0.14(+4.05%)
Jun 12, 2002 3.543 3.543 3.448 3.466 2,394,632 -0.10(-2.81%)
Jun 11, 2002 3.641 3.641 3.561 3.567 539,540 -0.07(-2.06%)
Jun 10, 2002 3.621 3.676 3.621 3.641 689,205 +0.02(+0.48%)
Jun 07, 2002 3.688 3.688 3.568 3.624 1,358,205 -0.14(-3.73%)
Jun 06, 2002 3.882 3.883 3.754 3.764 1,798,218 -0.12(-3.03%)
Jun 05, 2002 3.875 3.915 3.862 3.882 6,959,399 -0.10(-2.52%)
May 31, 2002 3.942 3.996 3.922 3.982 356,949 +0.06(+1.43%)
May 28, 2002 3.915 4.009 3.915 3.926 459,470 +0.01(+0.14%)
May 27, 2002 3.917 3.933 3.909 3.921 844,856 +0.00(+0.00%)
May 24, 2002 3.917 3.933 3.909 3.921 836,624 +0.01(+0.14%)
May 23, 2002 3.913 3.934 3.909 3.915 684,715 +0.00(+0.00%)
May 22, 2002 3.996 3.997 3.909 3.915 534,302 -0.10(-2.59%)
May 21, 2002 4.145 4.156 3.982 4.020 1,314,054 -0.13(-3.03%)
May 20, 2002 4.143 4.163 4.143 4.145 331,506 -0.01(-0.26%)
May 17, 2002 4.144 4.176 4.143 4.156 869,550 +0.01(+0.29%)
May 16, 2002 4.156 4.156 4.143 4.144 1,112,755 -0.03(-0.61%)
May 15, 2002 4.203 4.219 4.143 4.169 916,695 -0.03(-0.79%)
May 14, 2002 4.042 4.205 4.042 4.203 1,300,584 +0.11(+2.61%)
May 13, 2002 4.196 4.254 4.096 4.096 691,450 -0.12(-2.85%)
May 10, 2002 4.290 4.303 4.175 4.216 1,519,843 -0.07(-1.71%)
May 09, 2002 4.123 4.310 4.096 4.290 2,233,742 +0.17(+4.05%)
May 08, 2002 3.976 4.129 3.909 4.123 9,603,971 +0.06(+1.48%)
May 07, 2002 3.915 4.089 3.839 4.062 842,611 +0.15(+3.75%)
May 06, 2002 4.131 4.131 3.889 3.915 693,694 -0.25(-5.97%)
May 03, 2002 4.209 4.216 4.116 4.164 560,493 -0.06(-1.33%)
May 02, 2002 4.183 4.220 4.143 4.220 838,869 -0.03(-0.66%)
May 01, 2002 4.089 4.262 4.029 4.248 369,671 +0.09(+2.22%)
Apr 30, 2002 4.009 4.159 3.962 4.156 420,557 +0.17(+4.22%)
Apr 29, 2002 3.882 3.988 3.873 3.988 231,231 +0.08(+2.02%)
Apr 26, 2002 3.905 4.029 3.882 3.909 194,563 -0.03(-0.85%)
Apr 25, 2002 4.005 4.060 3.942 3.942 367,426 -0.06(-1.57%)
Apr 24, 2002 3.882 4.009 3.862 4.005 363,684 +0.09(+2.29%)
Apr 23, 2002 3.902 3.982 3.890 3.915 213,271 +0.00(+0.00%)
Apr 22, 2002 3.915 3.996 3.901 3.915 276,131 +0.01(+0.34%)
Apr 19, 2002 3.909 3.915 3.875 3.902 125,718 +0.01(+0.17%)
Apr 18, 2002 3.889 3.929 3.822 3.895 553,758 +0.02(+0.52%)
Apr 17, 2002 3.942 3.942 3.770 3.875 472,939 -0.07(-1.70%)
Apr 16, 2002 3.768 3.957 3.755 3.942 233,476 +0.21(+5.55%)
Apr 15, 2002 3.742 3.855 3.615 3.735 527,567 +0.01(+0.36%)
Apr 12, 2002 3.555 3.835 3.555 3.722 982,547 +0.26(+7.53%)
Apr 11, 2002 3.662 3.675 3.421 3.461 259,667 -0.18(-4.95%)
Apr 10, 2002 3.675 3.702 3.595 3.641 111,500 -0.03(-0.84%)
Apr 09, 2002 3.615 3.675 3.545 3.672 410,080 +0.06(+1.59%)
Apr 08, 2002 3.494 3.635 3.488 3.615 153,406 +0.10(+2.85%)
Apr 05, 2002 3.515 3.557 3.488 3.515 45,647 -0.01(-0.19%)
Apr 04, 2002 3.519 3.556 3.494 3.521 173,610 +0.00(+0.11%)
Apr 03, 2002 3.527 3.541 3.497 3.517 95,036 +0.01(+0.30%)
Apr 02, 2002 3.536 3.555 3.494 3.507 84,560 -0.02(-0.46%)
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.