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 )

86.69 +0.23 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 4.011 4.187 4.011 4.187 1,998,537 +0.16(+4.03%)
Jun 27, 2002 3.991 4.024 3.980 4.024 761,099 +0.01(+0.17%)
Jun 26, 2002 3.957 4.057 3.917 4.018 702,954 +0.05(+1.18%)
Jun 25, 2002 3.990 4.045 3.971 3.971 887,079 +0.10(+2.71%)
Jun 21, 2002 3.763 3.866 3.749 3.866 538,211 +0.12(+3.11%)
Jun 20, 2002 3.741 3.795 3.729 3.749 483,793 +0.01(+0.25%)
Jun 19, 2002 3.843 3.904 3.729 3.740 550,138 -0.08(-2.18%)
Jun 18, 2002 3.682 3.838 3.682 3.823 423,412 +0.13(+3.45%)
Jun 17, 2002 3.621 3.702 3.621 3.696 409,994 +0.08(+2.07%)
Jun 14, 2002 3.635 3.676 3.595 3.621 691,772 +0.14(+4.05%)
Jun 12, 2002 3.556 3.556 3.461 3.480 2,385,423 -0.10(-2.81%)
Jun 11, 2002 3.656 3.656 3.575 3.580 537,465 -0.08(-2.06%)
Jun 10, 2002 3.635 3.690 3.635 3.656 686,554 +0.02(+0.48%)
Jun 07, 2002 3.702 3.702 3.582 3.638 1,352,982 -0.14(-3.73%)
Jun 06, 2002 3.897 3.898 3.768 3.779 1,791,303 -0.12(-3.03%)
Jun 05, 2002 3.890 3.931 3.877 3.897 6,932,636 -0.10(-2.52%)
May 31, 2002 3.957 4.011 3.937 3.998 355,577 +0.06(+1.43%)
May 28, 2002 3.931 4.024 3.931 3.941 457,703 +0.01(+0.14%)
May 27, 2002 3.932 3.948 3.924 3.936 841,607 +0.00(+0.00%)
May 24, 2002 3.932 3.948 3.924 3.936 833,407 +0.01(+0.14%)
May 23, 2002 3.928 3.949 3.924 3.931 682,081 +0.00(+0.00%)
May 22, 2002 4.011 4.012 3.924 3.931 532,247 -0.10(-2.59%)
May 21, 2002 4.161 4.172 3.998 4.035 1,309,001 -0.13(-3.03%)
May 20, 2002 4.159 4.179 4.159 4.161 330,232 -0.01(-0.26%)
May 17, 2002 4.160 4.192 4.159 4.172 866,206 +0.01(+0.29%)
May 16, 2002 4.172 4.172 4.159 4.160 1,108,476 -0.03(-0.61%)
May 15, 2002 4.219 4.235 4.159 4.185 913,169 -0.03(-0.79%)
May 14, 2002 4.058 4.222 4.058 4.219 1,295,583 +0.11(+2.61%)
May 13, 2002 4.212 4.270 4.112 4.112 688,790 -0.12(-2.85%)
May 10, 2002 4.306 4.320 4.191 4.232 1,513,998 -0.07(-1.71%)
May 09, 2002 4.138 4.326 4.112 4.306 2,225,152 +0.17(+4.05%)
May 08, 2002 3.991 4.145 3.924 4.138 9,567,038 +0.06(+1.48%)
May 07, 2002 3.931 4.105 3.854 4.078 839,370 +0.15(+3.75%)
May 06, 2002 4.147 4.147 3.904 3.931 691,027 -0.25(-5.97%)
May 03, 2002 4.226 4.232 4.132 4.180 558,338 -0.06(-1.33%)
May 02, 2002 4.199 4.236 4.159 4.236 835,643 -0.03(-0.66%)
May 01, 2002 4.105 4.278 4.045 4.265 368,249 +0.09(+2.22%)
Apr 30, 2002 4.024 4.175 3.977 4.172 418,939 +0.17(+4.22%)
Apr 29, 2002 3.897 4.003 3.888 4.003 230,342 +0.08(+2.02%)
Apr 26, 2002 3.920 4.045 3.897 3.924 193,815 -0.03(-0.85%)
Apr 25, 2002 4.020 4.075 3.957 3.957 366,013 -0.06(-1.57%)
Apr 24, 2002 3.897 4.024 3.877 4.020 362,286 +0.09(+2.29%)
Apr 23, 2002 3.917 3.998 3.905 3.931 212,451 +0.00(+0.00%)
Apr 22, 2002 3.931 4.011 3.916 3.931 275,069 +0.01(+0.34%)
Apr 19, 2002 3.924 3.931 3.890 3.917 125,234 +0.01(+0.17%)
Apr 18, 2002 3.904 3.944 3.837 3.910 551,629 +0.02(+0.52%)
Apr 17, 2002 3.957 3.957 3.784 3.890 471,121 -0.07(-1.69%)
Apr 16, 2002 3.783 3.972 3.770 3.957 232,578 +0.21(+5.55%)
Apr 15, 2002 3.756 3.870 3.629 3.749 525,538 +0.01(+0.36%)
Apr 12, 2002 3.568 3.850 3.568 3.736 978,768 +0.26(+7.53%)
Apr 11, 2002 3.676 3.689 3.434 3.474 258,669 -0.18(-4.95%)
Apr 10, 2002 3.689 3.716 3.609 3.656 111,071 -0.03(-0.84%)
Apr 09, 2002 3.629 3.689 3.559 3.686 408,503 +0.06(+1.59%)
Apr 08, 2002 3.508 3.649 3.501 3.629 152,816 +0.10(+2.85%)
Apr 05, 2002 3.528 3.571 3.501 3.528 45,472 -0.01(-0.19%)
Apr 04, 2002 3.532 3.570 3.508 3.535 172,943 +0.00(+0.11%)
Apr 03, 2002 3.540 3.555 3.511 3.531 94,671 +0.01(+0.30%)
Apr 02, 2002 3.550 3.568 3.508 3.520 84,235 -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.