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 )

86.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 30, 2003 3.803 3.814 3.763 3.776 1,861,375 -0.06(-1.47%)
Jun 27, 2003 3.850 3.872 3.796 3.833 617,228 -0.00(-0.11%)
Jun 26, 2003 3.863 3.913 3.830 3.837 501,684 -0.04(-1.00%)
Jun 25, 2003 3.869 3.920 3.850 3.876 313,086 -0.01(-0.17%)
Jun 24, 2003 3.850 3.924 3.823 3.882 489,757 +0.02(+0.49%)
Jun 23, 2003 3.944 3.944 3.823 3.863 887,079 -0.10(-2.41%)
Jun 20, 2003 3.977 3.980 3.945 3.959 639,591 +0.00(+0.03%)
Jun 19, 2003 3.994 3.998 3.949 3.957 924,351 -0.03(-0.67%)
Jun 18, 2003 4.031 4.031 3.959 3.984 1,027,968 -0.03(-0.83%)
Jun 17, 2003 4.035 4.035 3.937 4.018 1,247,129 -0.02(-0.47%)
Jun 16, 2003 4.024 4.037 3.944 4.037 2,726,836 -0.21(-4.93%)
Jun 13, 2003 4.293 4.293 4.240 4.246 327,250 -0.03(-0.78%)
Jun 12, 2003 4.266 4.283 4.226 4.279 487,520 +0.01(+0.31%)
Jun 11, 2003 4.273 4.291 4.253 4.266 294,450 -0.03(-0.63%)
Jun 10, 2003 4.230 4.293 4.230 4.293 527,029 +0.07(+1.62%)
Jun 09, 2003 4.281 4.290 4.220 4.224 270,596 -0.06(-1.32%)
Jun 06, 2003 4.306 4.326 4.279 4.281 596,355 -0.01(-0.34%)
Jun 05, 2003 4.341 4.346 4.279 4.295 538,211 -0.04(-0.90%)
Jun 04, 2003 4.246 4.344 4.246 4.334 512,120 +0.09(+2.09%)
Jun 03, 2003 4.223 4.251 4.215 4.246 310,105 +0.02(+0.54%)
Jun 02, 2003 4.257 4.258 4.216 4.223 371,976 -0.04(-0.94%)
May 30, 2003 4.226 4.273 4.219 4.263 503,175 +0.04(+0.89%)
May 29, 2003 4.253 4.253 4.199 4.226 370,486 -0.03(-0.63%)
May 28, 2003 4.226 4.279 4.219 4.253 503,175 +0.03(+0.63%)
May 27, 2003 4.187 4.236 4.187 4.226 327,995 +0.04(+0.93%)
May 23, 2003 4.120 4.199 4.058 4.187 310,105 +0.07(+1.79%)
May 22, 2003 4.092 4.128 4.062 4.113 225,869 +0.01(+0.16%)
May 21, 2003 4.185 4.185 4.105 4.106 392,103 -0.09(-2.05%)
May 20, 2003 4.172 4.226 4.169 4.192 603,064 +0.03(+0.77%)
May 19, 2003 4.210 4.210 4.051 4.160 752,899 -0.05(-1.15%)
May 16, 2003 4.206 4.244 4.196 4.208 1,101,021 -0.01(-0.25%)
May 15, 2003 4.206 4.232 4.192 4.219 731,281 +0.01(+0.19%)
May 14, 2003 4.239 4.259 4.208 4.211 465,902 -0.02(-0.51%)
May 13, 2003 4.259 4.266 4.219 4.232 383,158 -0.05(-1.16%)
May 12, 2003 4.275 4.320 4.200 4.282 1,045,859 +0.01(+0.19%)
May 09, 2003 4.051 4.419 4.050 4.274 2,014,937 +0.22(+5.50%)
May 08, 2003 4.011 4.053 3.924 4.051 697,736 +0.03(+0.80%)
May 07, 2003 4.085 4.085 3.977 4.019 473,357 -0.07(-1.61%)
May 06, 2003 4.018 4.085 3.944 4.085 466,648 +0.06(+1.50%)
May 05, 2003 4.065 4.073 3.973 4.024 393,594 -0.04(-0.99%)
May 02, 2003 3.931 4.065 3.931 4.065 544,920 +0.06(+1.61%)
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%)
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.