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 )

85.68 +0.32 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2005 4.121 4.215 4.089 4.191 651,788 +0.06(+1.49%)
May 27, 2005 4.139 4.163 4.077 4.129 466,953 -0.00(-0.06%)
May 26, 2005 4.038 4.137 4.038 4.132 688,456 +0.10(+2.38%)
May 25, 2005 4.116 4.116 3.981 4.036 613,624 -0.09(-2.14%)
May 24, 2005 4.147 4.147 4.109 4.124 779,003 -0.03(-0.71%)
May 23, 2005 4.103 4.203 4.103 4.153 911,456 +0.06(+1.37%)
May 20, 2005 4.076 4.112 4.033 4.097 830,637 +0.03(+0.66%)
May 19, 2005 4.040 4.088 4.029 4.070 892,000 -0.00(-0.07%)
May 18, 2005 3.962 4.097 3.962 4.073 1,329,769 +0.13(+3.32%)
May 17, 2005 3.849 3.942 3.843 3.942 901,728 +0.07(+1.90%)
May 16, 2005 3.862 3.921 3.842 3.869 719,137 +0.00(+0.00%)
May 13, 2005 3.775 3.918 3.750 3.869 2,002,511 +0.10(+2.70%)
May 12, 2005 3.846 3.895 3.759 3.767 538,043 -0.08(-1.98%)
May 11, 2005 3.786 3.875 3.756 3.843 674,986 +0.06(+1.70%)
May 10, 2005 3.810 3.839 3.778 3.779 511,852 -0.03(-0.81%)
May 09, 2005 3.809 3.835 3.767 3.810 1,490,658 -0.00(-0.11%)
May 06, 2005 3.838 3.865 3.802 3.814 641,312 -0.01(-0.28%)
May 05, 2005 3.899 3.918 3.809 3.825 558,248 -0.09(-2.25%)
May 04, 2005 3.809 3.919 3.809 3.913 706,416 +0.10(+2.74%)
May 03, 2005 3.835 3.875 3.809 3.809 858,325 -0.03(-0.70%)
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.