Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.209	4.256	4.203	4.247	505,117	+0.04(+0.89%)
May 29, 2003	4.236	4.236	4.183	4.209	371,916	-0.03(-0.63%)
May 28, 2003	4.209	4.263	4.203	4.236	505,117	+0.03(+0.64%)
May 27, 2003	4.171	4.220	4.171	4.209	329,261	+0.04(+0.93%)
May 23, 2003	4.104	4.183	4.042	4.171	311,302	+0.07(+1.79%)
May 22, 2003	4.076	4.112	4.046	4.097	226,741	+0.01(+0.16%)
May 21, 2003	4.169	4.169	4.089	4.090	393,617	-0.09(-2.05%)
May 20, 2003	4.156	4.209	4.153	4.176	605,392	+0.03(+0.77%)
May 19, 2003	4.193	4.193	4.036	4.144	755,805	-0.05(-1.15%)
May 16, 2003	4.189	4.228	4.180	4.192	1,105,272	-0.01(-0.25%)
May 15, 2003	4.189	4.216	4.176	4.203	734,104	+0.01(+0.19%)
May 14, 2003	4.223	4.243	4.192	4.195	467,701	-0.02(-0.51%)
May 13, 2003	4.243	4.250	4.203	4.216	384,637	-0.05(-1.16%)
May 12, 2003	4.259	4.303	4.184	4.266	1,049,896	+0.01(+0.19%)
May 09, 2003	4.036	4.402	4.034	4.258	2,022,715	+0.22(+5.50%)
May 08, 2003	3.996	4.037	3.909	4.036	700,429	+0.03(+0.80%)
May 07, 2003	4.069	4.069	3.962	4.004	475,184	-0.07(-1.61%)
May 06, 2003	4.002	4.069	3.929	4.069	468,449	+0.06(+1.50%)
May 05, 2003	4.049	4.057	3.958	4.009	395,114	-0.04(-0.99%)

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.