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 (%)
Jan 31, 2006 5.795 5.826 5.739 5.780 2,050,718 -0.01(-0.25%)
Jan 30, 2006 5.755 5.825 5.755 5.795 1,601,960 +0.07(+1.29%)
Jan 27, 2006 5.681 5.756 5.636 5.721 1,186,748 +0.01(+0.09%)
Jan 26, 2006 5.728 5.752 5.688 5.716 1,667,559 +0.01(+0.26%)
Jan 25, 2006 5.771 5.771 5.653 5.701 1,139,039 -0.07(-1.16%)
Jan 24, 2006 5.668 5.813 5.656 5.768 1,978,410 +0.13(+2.26%)
Jan 23, 2006 5.695 5.732 5.488 5.641 4,477,141 -0.25(-4.21%)
Jan 20, 2006 5.567 5.958 5.467 5.889 8,331,836 +0.55(+10.33%)
Jan 19, 2006 5.426 5.457 5.327 5.338 1,909,829 -0.09(-1.58%)
Jan 18, 2006 5.256 5.424 5.241 5.424 2,806,599 +0.17(+3.16%)
Jan 17, 2006 5.218 5.298 5.198 5.257 2,298,951 +0.05(+0.98%)
Jan 13, 2006 5.212 5.236 5.188 5.206 1,295,583 +0.01(+0.21%)
Jan 12, 2006 5.314 5.365 5.181 5.196 2,377,223 -0.12(-2.17%)
Jan 11, 2006 5.377 5.399 5.284 5.311 1,869,575 -0.08(-1.49%)
Jan 10, 2006 5.265 5.457 5.224 5.391 2,585,202 +0.13(+2.39%)
Jan 09, 2006 5.078 5.314 5.078 5.265 2,497,985 +0.17(+3.40%)
Jan 06, 2006 5.057 5.131 5.044 5.092 3,624,352 +0.17(+3.43%)
Jan 05, 2006 5.037 5.055 4.898 4.923 1,611,651 -0.05(-0.94%)
Jan 04, 2006 4.943 5.014 4.926 4.970 1,607,178 +0.03(+0.54%)
Jan 03, 2006 4.725 4.947 4.719 4.943 2,115,572 +0.23(+4.99%)
Dec 30, 2005 4.757 4.757 4.679 4.709 872,915 -0.06(-1.32%)
Dec 29, 2005 4.859 4.883 4.772 4.772 1,235,947 -0.08(-1.74%)
Dec 28, 2005 4.718 4.876 4.718 4.856 1,420,817 +0.14(+2.90%)
Dec 27, 2005 4.729 4.808 4.701 4.719 2,811,817 -0.03(-0.54%)
Dec 23, 2005 4.739 4.758 4.719 4.745 3,030,232 -0.03(-0.59%)
Dec 22, 2005 4.820 4.831 4.766 4.773 1,312,728 -0.05(-0.97%)
Dec 21, 2005 4.868 4.884 4.785 4.820 1,323,164 -0.05(-0.99%)
Dec 20, 2005 4.856 4.953 4.832 4.868 1,471,507 +0.02(+0.39%)
Dec 19, 2005 4.785 4.892 4.780 4.849 2,222,170 +0.07(+1.46%)
Dec 16, 2005 4.786 4.902 4.718 4.780 2,641,110 -0.02(-0.42%)
Dec 15, 2005 4.898 4.900 4.774 4.800 2,541,966 -0.11(-2.24%)
Dec 14, 2005 4.943 4.963 4.890 4.910 2,044,009 -0.02(-0.41%)
Dec 13, 2005 4.910 4.966 4.896 4.930 1,619,106 -0.01(-0.14%)
Dec 12, 2005 4.829 4.953 4.808 4.937 1,340,309 +0.13(+2.65%)
Dec 09, 2005 4.816 4.821 4.785 4.809 1,173,330 -0.01(-0.14%)
Dec 08, 2005 4.769 4.840 4.745 4.816 1,486,416 +0.06(+1.27%)
Dec 07, 2005 4.825 4.825 4.731 4.756 1,553,506 -0.08(-1.58%)
Dec 06, 2005 4.879 4.910 4.807 4.832 1,153,948 -0.05(-0.93%)
Dec 05, 2005 4.798 4.903 4.752 4.878 3,290,393 +0.02(+0.44%)
Dec 02, 2005 4.970 4.970 4.820 4.856 1,718,250 -0.12(-2.50%)
Dec 01, 2005 4.910 4.990 4.910 4.981 2,038,791 +0.10(+2.01%)
Nov 30, 2005 4.789 4.894 4.743 4.883 2,085,754 +0.14(+2.94%)
Nov 29, 2005 4.734 4.789 4.715 4.743 1,410,381 +0.04(+0.77%)
Nov 28, 2005 4.789 4.800 4.702 4.707 1,537,852 -0.08(-1.68%)
Nov 25, 2005 4.785 4.820 4.761 4.788 805,080 +0.01(+0.22%)
Nov 23, 2005 4.785 4.833 4.568 4.777 4,202,072 -0.04(-0.86%)
Nov 22, 2005 4.852 4.922 4.762 4.819 1,675,014 -0.03(-0.69%)
Nov 21, 2005 4.841 4.891 4.801 4.852 2,611,293 +0.04(+0.92%)
Nov 18, 2005 4.765 4.855 4.761 4.808 1,952,319 +0.11(+2.34%)
Nov 17, 2005 4.561 4.714 4.561 4.698 1,438,708 +0.14(+3.18%)
Nov 16, 2005 4.633 4.670 4.550 4.553 1,442,435 -0.08(-1.82%)
Nov 15, 2005 4.633 4.706 4.632 4.638 2,801,381 -0.01(-0.20%)
Nov 14, 2005 4.561 4.691 4.529 4.647 2,796,163 +0.14(+3.03%)
Nov 11, 2005 4.538 4.561 4.502 4.510 966,096 -0.03(-0.62%)
Nov 10, 2005 4.474 4.541 4.423 4.538 2,049,227 +0.06(+1.44%)
Nov 09, 2005 4.460 4.494 4.413 4.474 2,764,854 +0.01(+0.30%)
Nov 08, 2005 4.442 4.479 4.384 4.460 1,977,664 +0.00(+0.00%)
Nov 07, 2005 4.341 4.481 4.342 4.460 2,845,362 +0.12(+2.75%)
Nov 04, 2005 4.360 4.400 4.309 4.341 2,336,223 -0.10(-2.15%)
Nov 03, 2005 4.438 4.542 4.405 4.436 1,597,488 +0.01(+0.27%)
Nov 02, 2005 4.259 4.434 4.259 4.424 2,603,838 +0.14(+3.16%)
Nov 01, 2005 4.342 4.342 4.265 4.289 1,297,819 -0.06(-1.27%)
Oct 31, 2005 4.185 4.383 4.185 4.344 3,273,993 +0.16(+3.92%)
Oct 28, 2005 4.152 4.211 4.152 4.180 2,121,535 +0.03(+0.84%)
Oct 27, 2005 4.219 4.303 4.138 4.145 2,730,564 -0.08(-2.00%)
Oct 26, 2005 4.253 4.340 4.226 4.230 4,811,846 -0.02(-0.54%)
Oct 25, 2005 4.266 4.289 4.232 4.253 3,419,355 -0.01(-0.31%)
Oct 24, 2005 4.199 4.290 4.199 4.266 4,547,958 +0.08(+1.92%)
Oct 21, 2005 4.219 4.261 4.181 4.185 2,730,564 -0.02(-0.41%)
Oct 20, 2005 4.255 4.306 4.159 4.203 2,689,564 -0.05(-1.23%)
Oct 19, 2005 4.286 4.344 4.239 4.255 3,264,302 -0.06(-1.49%)
Oct 18, 2005 4.259 4.393 4.246 4.320 2,697,764 +0.06(+1.42%)
Oct 17, 2005 4.141 4.293 4.137 4.259 3,473,027 +0.13(+3.08%)
Oct 14, 2005 4.159 4.212 3.945 4.132 8,168,583 +0.35(+9.37%)
Oct 13, 2005 3.776 3.823 3.736 3.778 1,326,146 -0.01(-0.18%)
Oct 12, 2005 3.843 3.874 3.771 3.784 1,089,094 -0.08(-2.05%)
Oct 11, 2005 3.940 3.979 3.854 3.863 1,421,563 -0.07(-1.87%)
Oct 10, 2005 3.937 3.944 3.889 3.937 1,226,256 -0.01(-0.34%)
Oct 07, 2005 3.921 3.957 3.863 3.951 776,008 +0.03(+0.89%)
Oct 06, 2005 3.851 3.944 3.847 3.916 1,225,511 +0.07(+1.71%)
Oct 05, 2005 3.870 3.882 3.810 3.850 998,895 -0.03(-0.83%)
Oct 04, 2005 3.924 3.949 3.850 3.882 983,987 -0.04(-0.92%)
Oct 03, 2005 3.843 3.925 3.838 3.918 1,142,766 +0.10(+2.49%)
Sep 30, 2005 3.728 3.835 3.696 3.823 858,006 +0.10(+2.55%)
Sep 29, 2005 3.685 3.732 3.642 3.728 707,427 +0.06(+1.53%)
Sep 28, 2005 3.629 3.715 3.615 3.672 991,441 +0.04(+1.18%)
Sep 27, 2005 3.609 3.657 3.575 3.629 1,484,180 +0.03(+0.97%)
Sep 26, 2005 3.555 3.605 3.508 3.594 1,030,950 +0.07(+1.86%)
Sep 23, 2005 3.495 3.528 3.427 3.528 730,535 +0.08(+2.33%)
Sep 22, 2005 3.415 3.473 3.370 3.448 904,224 +0.05(+1.34%)
Sep 21, 2005 3.367 3.438 3.340 3.402 1,027,968 +0.03(+0.92%)
Sep 20, 2005 3.474 3.523 3.334 3.371 1,509,525 -0.15(-4.23%)
Sep 19, 2005 3.638 3.638 3.470 3.520 1,217,311 -0.10(-2.81%)
Sep 16, 2005 3.760 3.760 3.568 3.622 2,937,052 -0.11(-2.98%)
Sep 15, 2005 3.743 3.774 3.716 3.733 658,973 +0.01(+0.29%)
Sep 14, 2005 3.739 3.739 3.716 3.723 540,447 +0.00(+0.00%)
Sep 13, 2005 3.727 3.762 3.689 3.723 360,795 -0.01(-0.18%)
Sep 12, 2005 3.642 3.749 3.642 3.729 662,700 +0.06(+1.50%)
Sep 09, 2005 3.662 3.692 3.646 3.674 416,703 +0.03(+0.77%)
Sep 08, 2005 3.694 3.696 3.642 3.646 462,921 -0.05(-1.31%)
Sep 07, 2005 3.709 3.716 3.673 3.694 570,265 -0.01(-0.22%)
Sep 06, 2005 3.716 3.716 3.673 3.702 842,352 -0.01(-0.14%)
Sep 02, 2005 3.749 3.756 3.652 3.708 681,336 -0.04(-1.11%)
Sep 01, 2005 3.776 3.776 3.733 3.749 448,012 -0.03(-0.68%)
Aug 31, 2005 3.708 3.783 3.653 3.775 855,770 +0.08(+2.18%)
Aug 30, 2005 3.747 3.747 3.657 3.694 737,244 -0.06(-1.64%)
Aug 29, 2005 3.702 3.762 3.692 3.756 300,414 +0.05(+1.23%)
Aug 26, 2005 3.736 3.725 3.638 3.711 480,811 -0.03(-0.68%)
Aug 25, 2005 3.716 3.747 3.702 3.736 729,790 +0.02(+0.43%)
Aug 24, 2005 3.702 3.756 3.690 3.720 330,977 +0.02(+0.47%)
Aug 23, 2005 3.669 3.748 3.662 3.702 464,412 +0.03(+0.73%)
Aug 22, 2005 3.682 3.689 3.662 3.676 744,699 +0.01(+0.37%)
Aug 19, 2005 3.669 3.688 3.656 3.662 230,342 -0.01(-0.18%)
Aug 18, 2005 3.709 3.709 3.666 3.669 442,048 -0.05(-1.44%)
Aug 17, 2005 3.729 3.736 3.709 3.723 491,993 +0.01(+0.18%)
Aug 16, 2005 3.740 3.760 3.713 3.716 1,061,513 -0.04(-1.00%)
Aug 15, 2005 3.756 3.778 3.749 3.753 1,137,548 -0.01(-0.21%)
Aug 12, 2005 3.747 3.798 3.702 3.762 925,096 +0.01(+0.14%)
Aug 11, 2005 3.709 3.774 3.702 3.756 561,319 +0.06(+1.63%)
Aug 10, 2005 3.689 3.760 3.676 3.696 581,446 +0.01(+0.36%)
Aug 09, 2005 3.694 3.735 3.642 3.682 701,463 -0.01(-0.29%)
Aug 08, 2005 3.641 3.708 3.638 3.693 541,192 +0.06(+1.62%)
Aug 05, 2005 3.716 3.741 3.629 3.634 439,812 -0.07(-1.95%)
Aug 04, 2005 3.673 3.752 3.654 3.707 1,033,186 +0.02(+0.55%)
Aug 03, 2005 3.743 3.753 3.682 3.686 501,684 -0.07(-1.86%)
Aug 02, 2005 3.727 3.770 3.702 3.756 989,205 +0.03(+0.79%)
Aug 01, 2005 3.622 3.732 3.622 3.727 560,574 +0.10(+2.89%)
Jul 29, 2005 3.689 3.692 3.622 3.622 662,700 -0.09(-2.53%)
Jul 28, 2005 3.656 3.716 3.635 3.716 720,845 +0.06(+1.65%)
Jul 27, 2005 3.662 3.674 3.595 3.656 951,187 -0.01(-0.40%)
Jul 26, 2005 3.701 3.701 3.622 3.670 857,261 -0.03(-0.76%)
Jul 25, 2005 3.725 3.725 3.690 3.698 1,019,022 -0.03(-0.72%)
Jul 22, 2005 3.711 3.745 3.685 3.725 597,101 +0.03(+0.87%)
Jul 21, 2005 3.796 3.796 3.689 3.693 758,117 -0.10(-2.51%)
Jul 20, 2005 3.729 3.790 3.721 3.788 2,032,827 +0.06(+1.58%)
Jul 19, 2005 3.622 3.757 3.617 3.729 1,921,011 +0.11(+3.04%)
Jul 18, 2005 3.603 3.629 3.539 3.619 1,280,674 -0.01(-0.26%)
Jul 15, 2005 3.611 3.642 3.515 3.629 1,975,428 +0.02(+0.52%)
Jul 14, 2005 3.639 3.708 3.606 3.610 1,118,912 -0.03(-0.85%)
Jul 13, 2005 3.637 3.673 3.588 3.641 1,476,726 +0.01(+0.26%)
Jul 12, 2005 3.642 3.682 3.599 3.631 1,920,265 -0.04(-1.02%)
Jul 11, 2005 3.622 3.676 3.609 3.669 1,088,349 +0.02(+0.59%)
Jul 08, 2005 3.563 3.650 3.563 3.647 1,080,149 +0.09(+2.53%)
Jul 07, 2005 3.528 3.598 3.488 3.558 549,392 -0.05(-1.41%)
Jul 06, 2005 3.622 3.646 3.588 3.609 729,790 -0.01(-0.37%)
Jul 05, 2005 3.599 3.629 3.576 3.622 1,075,676 -0.00(-0.11%)
Jul 01, 2005 3.586 3.637 3.584 3.626 1,227,747 +0.04(+1.20%)
Jun 30, 2005 3.587 3.606 3.566 3.583 940,005 +0.01(+0.34%)
Jun 29, 2005 3.521 3.574 3.520 3.571 1,870,320 +0.06(+1.76%)
Jun 28, 2005 3.555 3.587 3.501 3.509 1,379,818 -0.03(-0.98%)
Jun 27, 2005 3.642 3.642 3.507 3.544 3,068,996 -0.12(-3.19%)
Jun 24, 2005 3.857 3.953 3.598 3.661 7,023,580 -0.64(-14.90%)
Jun 23, 2005 4.277 4.302 4.246 4.302 990,696 +0.04(+1.04%)
Jun 22, 2005 4.326 4.326 4.248 4.258 1,327,637 -0.06(-1.31%)
Jun 21, 2005 4.306 4.320 4.282 4.314 1,441,690 +0.02(+0.50%)
Jun 20, 2005 4.336 4.387 4.279 4.293 1,212,838 -0.05(-1.27%)
Jun 17, 2005 4.393 4.400 4.348 4.348 1,440,199 -0.04(-0.86%)
Jun 16, 2005 4.326 4.392 4.312 4.385 537,465 +0.05(+1.21%)
Jun 15, 2005 4.360 4.360 4.290 4.333 784,207 +0.00(+0.00%)
Jun 14, 2005 4.287 4.333 4.266 4.333 515,102 +0.04(+0.91%)
Jun 13, 2005 4.267 4.321 4.253 4.294 448,757 +0.01(+0.25%)
Jun 10, 2005 4.239 4.301 4.232 4.283 591,137 +0.03(+0.73%)
Jun 09, 2005 4.266 4.294 4.253 4.253 1,038,404 -0.02(-0.47%)
Jun 08, 2005 4.312 4.318 4.266 4.273 614,246 -0.04(-0.90%)
Jun 07, 2005 4.286 4.353 4.278 4.312 727,554 +0.04(+0.94%)
Jun 06, 2005 4.273 4.286 4.253 4.271 578,465 -0.00(-0.03%)
Jun 03, 2005 4.234 4.279 4.207 4.273 634,373 +0.04(+0.89%)
Jun 02, 2005 4.203 4.259 4.173 4.235 629,155 +0.02(+0.38%)
Jun 01, 2005 4.199 4.281 4.199 4.219 739,481 +0.01(+0.29%)
May 31, 2005 4.137 4.231 4.105 4.207 649,282 +0.06(+1.49%)
May 27, 2005 4.155 4.179 4.093 4.145 465,157 -0.00(-0.06%)
May 26, 2005 4.054 4.153 4.054 4.148 685,809 +0.10(+2.38%)
May 25, 2005 4.132 4.132 3.996 4.051 611,264 -0.09(-2.14%)
May 24, 2005 4.163 4.163 4.125 4.140 776,008 -0.03(-0.71%)
May 23, 2005 4.118 4.219 4.118 4.169 907,951 +0.06(+1.37%)
May 20, 2005 4.092 4.128 4.049 4.113 827,443 +0.03(+0.66%)
May 19, 2005 4.055 4.104 4.045 4.086 888,570 -0.00(-0.07%)
May 18, 2005 3.977 4.113 3.977 4.089 1,324,655 +0.13(+3.32%)
May 17, 2005 3.863 3.957 3.858 3.957 898,260 +0.07(+1.90%)
May 16, 2005 3.877 3.936 3.857 3.884 716,372 +0.00(+0.00%)
May 13, 2005 3.790 3.933 3.764 3.884 1,994,810 +0.10(+2.70%)
May 12, 2005 3.861 3.910 3.774 3.782 535,974 -0.08(-1.98%)
May 11, 2005 3.800 3.890 3.771 3.858 672,391 +0.06(+1.70%)
May 10, 2005 3.825 3.854 3.792 3.794 509,884 -0.03(-0.81%)
May 09, 2005 3.823 3.850 3.782 3.825 1,484,925 -0.00(-0.11%)
May 06, 2005 3.853 3.880 3.817 3.829 638,846 -0.01(-0.28%)
May 05, 2005 3.914 3.933 3.823 3.839 556,101 -0.09(-2.25%)
May 04, 2005 3.823 3.935 3.823 3.928 703,699 +0.10(+2.74%)
May 03, 2005 3.850 3.890 3.823 3.823 855,025 -0.03(-0.70%)
May 02, 2005 3.830 3.867 3.830 3.850 492,738 +0.03(+0.70%)
Apr 29, 2005 3.822 3.850 3.753 3.823 1,033,931 +0.03(+0.74%)
Apr 28, 2005 3.884 3.884 3.794 3.795 812,534 -0.09(-2.28%)
Apr 27, 2005 3.804 3.909 3.802 3.884 1,790,558 +0.07(+1.86%)
Apr 26, 2005 3.984 3.984 3.811 3.812 1,783,849 -0.18(-4.50%)
Apr 25, 2005 3.969 4.034 3.968 3.992 1,177,057 +0.06(+1.43%)
Apr 22, 2005 4.161 4.171 3.913 3.936 2,152,099 -0.22(-5.35%)
Apr 21, 2005 4.083 4.219 4.082 4.159 1,790,558 +0.11(+2.68%)
Apr 20, 2005 4.148 4.219 4.034 4.050 2,784,236 -0.09(-2.14%)
Apr 19, 2005 3.790 4.164 3.790 4.138 4,591,194 +0.36(+9.51%)
Apr 18, 2005 3.889 3.937 3.756 3.779 2,750,691 -0.11(-2.80%)
Apr 15, 2005 4.132 4.132 3.841 3.888 2,371,259 -0.07(-1.76%)
Apr 14, 2005 3.905 3.971 3.894 3.957 1,365,654 +0.06(+1.55%)
Apr 13, 2005 4.018 4.018 3.877 3.897 1,263,528 -0.13(-3.17%)
Apr 12, 2005 3.940 4.030 3.877 4.024 1,052,568 +0.08(+2.14%)
Apr 11, 2005 3.918 3.944 3.896 3.940 1,252,347 +0.05(+1.24%)
Apr 08, 2005 3.880 3.920 3.870 3.892 863,225 +0.01(+0.35%)
Apr 07, 2005 3.843 3.904 3.782 3.878 948,205 +0.03(+0.91%)
Apr 06, 2005 3.865 3.905 3.843 3.843 521,811 -0.01(-0.38%)
Apr 05, 2005 3.830 3.874 3.830 3.858 668,663 +0.02(+0.56%)
Apr 04, 2005 3.823 3.850 3.748 3.837 548,647 +0.02(+0.42%)
Apr 01, 2005 3.872 3.914 3.815 3.821 957,151 -0.05(-1.35%)
Mar 31, 2005 3.904 3.908 3.851 3.873 581,446 -0.04(-0.96%)
Mar 30, 2005 3.838 3.910 3.838 3.910 682,827 +0.09(+2.24%)
Mar 29, 2005 3.799 3.850 3.799 3.825 831,170 +0.03(+0.71%)
Mar 28, 2005 3.845 3.876 3.790 3.798 857,261 -0.05(-1.22%)
Mar 24, 2005 3.838 3.890 3.838 3.845 575,483 +0.01(+0.21%)
Mar 23, 2005 3.859 3.859 3.822 3.837 878,133 -0.03(-0.76%)
Mar 22, 2005 3.850 3.901 3.823 3.866 620,210 +0.02(+0.63%)
Mar 21, 2005 3.817 3.863 3.794 3.842 762,590 +0.03(+0.88%)
Mar 18, 2005 3.863 3.870 3.776 3.808 1,610,160 -0.04(-1.15%)
Mar 17, 2005 3.870 3.872 3.831 3.853 573,992 -0.02(-0.62%)
Mar 16, 2005 3.851 3.886 3.815 3.877 1,004,859 +0.03(+0.70%)
Mar 15, 2005 3.845 3.885 3.845 3.850 730,535 +0.01(+0.21%)
Mar 14, 2005 3.772 3.855 3.772 3.842 1,114,439 +0.08(+2.03%)
Mar 11, 2005 3.756 3.803 3.743 3.766 1,062,258 +0.01(+0.21%)
Mar 10, 2005 3.766 3.825 3.756 3.757 628,409 -0.01(-0.18%)
Mar 09, 2005 3.823 3.835 3.736 3.764 2,407,786 -0.06(-1.58%)
Mar 08, 2005 3.791 3.851 3.787 3.825 1,240,420 +0.03(+0.88%)
Mar 07, 2005 3.756 3.817 3.729 3.791 736,499 +0.03(+0.93%)
Mar 04, 2005 3.756 3.784 3.728 3.756 1,637,742 +0.00(+0.00%)
Mar 03, 2005 3.645 3.756 3.634 3.756 1,554,997 +0.11(+3.09%)
Mar 02, 2005 3.622 3.661 3.602 3.643 772,280 +0.01(+0.41%)
Mar 01, 2005 3.532 3.634 3.528 3.629 1,050,331 +0.10(+2.93%)
Feb 28, 2005 3.579 3.609 3.512 3.525 1,402,927 -0.05(-1.46%)
Feb 25, 2005 3.562 3.586 3.528 3.578 635,118 +0.01(+0.26%)
Feb 24, 2005 3.559 3.583 3.495 3.568 491,993 +0.00(+0.08%)
Feb 23, 2005 3.539 3.602 3.533 3.566 727,554 +0.00(+0.11%)
Feb 22, 2005 3.594 3.617 3.548 3.562 829,680 -0.05(-1.26%)
Feb 18, 2005 3.629 3.639 3.595 3.607 541,192 -0.01(-0.41%)
Feb 17, 2005 3.717 3.717 3.601 3.622 737,244 -0.09(-2.42%)
Feb 16, 2005 3.642 3.712 3.630 3.712 386,885 +0.07(+1.84%)
Feb 15, 2005 3.669 3.694 3.619 3.645 357,068 -0.03(-0.84%)
Feb 14, 2005 3.662 3.686 3.642 3.676 339,922 +0.00(+0.11%)
Feb 11, 2005 3.622 3.676 3.588 3.672 726,808 +0.03(+0.96%)
Feb 10, 2005 3.686 3.694 3.631 3.637 617,973 -0.05(-1.35%)
Feb 09, 2005 3.763 3.771 3.678 3.686 593,374 -0.06(-1.68%)
Feb 08, 2005 3.778 3.787 3.716 3.749 562,065 -0.03(-0.89%)
Feb 07, 2005 3.779 3.837 3.748 3.783 629,155 +0.02(+0.46%)
Feb 04, 2005 3.756 3.770 3.736 3.766 806,571 +0.01(+0.25%)
Feb 03, 2005 3.756 3.756 3.702 3.756 685,063 +0.00(+0.04%)
Feb 02, 2005 3.745 3.760 3.729 3.755 1,027,222 +0.01(+0.39%)
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.