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 )

83.21 +0.39 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2003 3.736 3.807 3.665 3.757 1,187,493 +0.01(+0.32%)
Sep 29, 2003 3.776 3.786 3.709 3.745 1,935,174 -0.01(-0.29%)
Sep 26, 2003 3.882 3.882 3.766 3.756 1,950,083 -0.09(-2.40%)
Sep 25, 2003 4.015 4.015 3.849 3.849 3,015,324 -0.14(-3.56%)
Sep 24, 2003 4.619 4.023 3.897 3.991 11,042,273 -0.63(-13.59%)
Sep 23, 2003 4.573 4.709 4.573 4.619 621,700 +0.04(+0.97%)
Sep 22, 2003 4.595 4.595 4.529 4.574 1,115,930 -0.07(-1.47%)
Sep 19, 2003 4.638 4.668 4.631 4.643 455,466 -0.01(-0.32%)
Sep 18, 2003 4.675 4.675 4.655 4.658 244,505 -0.02(-0.52%)
Sep 17, 2003 4.662 4.682 4.646 4.682 392,103 +0.03(+0.58%)
Sep 16, 2003 4.648 4.671 4.632 4.655 311,595 +0.01(+0.14%)
Sep 15, 2003 4.662 4.675 4.633 4.648 241,524 -0.01(-0.14%)
Sep 12, 2003 4.635 4.668 4.582 4.655 413,721 +0.01(+0.14%)
Sep 11, 2003 4.595 4.668 4.427 4.648 1,065,240 +0.07(+1.61%)
Sep 10, 2003 4.655 4.662 4.574 4.574 1,054,804 -0.10(-2.15%)
Sep 09, 2003 4.709 4.718 4.662 4.675 401,794 -0.04(-0.94%)
Sep 08, 2003 4.727 4.749 4.695 4.719 587,410 +0.01(+0.11%)
Sep 05, 2003 4.794 4.794 4.672 4.714 461,430 -0.09(-1.95%)
Sep 04, 2003 4.790 4.815 4.745 4.808 333,959 +0.03(+0.65%)
Sep 03, 2003 4.831 4.894 4.762 4.777 497,957 -0.05(-1.08%)
Sep 02, 2003 4.803 4.856 4.782 4.829 746,935 +0.01(+0.28%)
Aug 29, 2003 4.756 4.828 4.756 4.816 259,414 +0.04(+0.84%)
Aug 28, 2003 4.662 4.776 4.643 4.776 413,721 +0.11(+2.30%)
Aug 27, 2003 4.675 4.702 4.655 4.668 337,686 -0.01(-0.29%)
Aug 26, 2003 4.695 4.701 4.631 4.682 1,392,490 -0.03(-0.63%)
Aug 25, 2003 4.640 4.711 4.631 4.711 1,411,126 +0.06(+1.33%)
Aug 22, 2003 4.679 4.688 4.647 4.650 463,666 -0.03(-0.63%)
Aug 21, 2003 4.623 4.679 4.608 4.679 1,048,095 +0.07(+1.51%)
Aug 20, 2003 4.605 4.617 4.592 4.609 788,680 +0.01(+0.15%)
Aug 19, 2003 4.595 4.615 4.565 4.603 1,048,840 +0.01(+0.20%)
Aug 18, 2003 4.582 4.621 4.573 4.593 516,593 +0.01(+0.23%)
Aug 15, 2003 4.561 4.628 4.549 4.582 166,979 +0.02(+0.47%)
Aug 14, 2003 4.514 4.561 4.446 4.561 357,068 +0.07(+1.46%)
Aug 13, 2003 4.440 4.495 4.420 4.495 437,576 +0.06(+1.24%)
Aug 12, 2003 4.387 4.446 4.346 4.440 229,596 +0.07(+1.63%)
Aug 11, 2003 4.313 4.377 4.313 4.369 348,868 +0.07(+1.62%)
Aug 08, 2003 4.320 4.333 4.287 4.299 383,158 -0.01(-0.16%)
Aug 07, 2003 4.306 4.325 4.262 4.306 817,007 +0.01(+0.31%)
Aug 06, 2003 4.341 4.356 4.286 4.293 436,085 -0.06(-1.42%)
Aug 05, 2003 4.346 4.376 4.333 4.354 860,243 -0.01(-0.12%)
Aug 04, 2003 4.436 4.436 4.287 4.360 1,114,439 -0.09(-1.99%)
Aug 01, 2003 4.482 4.511 4.435 4.448 1,272,474 -0.03(-0.75%)
Jul 31, 2003 4.420 4.507 4.407 4.482 818,498 +0.07(+1.58%)
Jul 30, 2003 4.320 4.427 4.320 4.412 2,219,189 +0.09(+2.14%)
Jul 29, 2003 4.299 4.333 4.232 4.320 486,775 +0.01(+0.31%)
Jul 28, 2003 4.346 4.380 4.299 4.306 380,176 -0.03(-0.77%)
Jul 25, 2003 4.377 4.384 4.309 4.340 657,482 -0.05(-1.22%)
Jul 24, 2003 4.301 4.420 4.298 4.393 1,782,358 +0.09(+2.15%)
Jul 23, 2003 4.202 4.305 4.172 4.301 1,039,895 +0.13(+3.02%)
Jul 22, 2003 4.185 4.196 4.145 4.175 455,466 -0.01(-0.35%)
Jul 21, 2003 4.246 4.246 4.147 4.189 538,211 -0.06(-1.33%)
Jul 18, 2003 4.179 4.278 4.160 4.246 734,263 +0.08(+1.93%)
Jul 17, 2003 4.206 4.206 4.145 4.165 927,333 -0.05(-1.27%)
Jul 16, 2003 4.267 4.267 4.165 4.219 1,437,217 -0.02(-0.51%)
Jul 15, 2003 3.979 4.353 3.910 4.240 3,676,533 +0.26(+6.61%)
Jul 14, 2003 3.984 4.034 3.971 3.977 861,734 +0.00(+0.00%)
Jul 11, 2003 4.007 4.038 3.976 3.977 320,541 -0.02(-0.54%)
Jul 10, 2003 4.085 4.092 3.941 3.999 603,810 -0.10(-2.36%)
Jul 09, 2003 4.159 4.164 4.038 4.096 605,301 -0.07(-1.67%)
Jul 08, 2003 4.125 4.169 4.097 4.165 687,300 +0.06(+1.44%)
Jul 07, 2003 3.951 4.106 3.904 4.106 823,716 +0.18(+4.47%)
Jul 03, 2003 3.936 3.983 3.921 3.931 269,851 -0.04(-0.98%)
Jul 02, 2003 3.850 3.969 3.846 3.969 702,954 +0.11(+2.78%)
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.