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 )

86.38 -0.01 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
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.