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 )

84.31 +0.76 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2002 3.942 3.996 3.922 3.982 356,949 +0.06(+1.43%)
May 28, 2002 3.915 4.009 3.915 3.926 459,470 +0.01(+0.14%)
May 27, 2002 3.917 3.933 3.909 3.921 844,856 +0.00(+0.00%)
May 24, 2002 3.917 3.933 3.909 3.921 836,624 +0.01(+0.14%)
May 23, 2002 3.913 3.934 3.909 3.915 684,715 +0.00(+0.00%)
May 22, 2002 3.996 3.997 3.909 3.915 534,302 -0.10(-2.59%)
May 21, 2002 4.145 4.156 3.982 4.020 1,314,054 -0.13(-3.03%)
May 20, 2002 4.143 4.163 4.143 4.145 331,506 -0.01(-0.26%)
May 17, 2002 4.144 4.176 4.143 4.156 869,550 +0.01(+0.29%)
May 16, 2002 4.156 4.156 4.143 4.144 1,112,755 -0.03(-0.61%)
May 15, 2002 4.203 4.219 4.143 4.169 916,695 -0.03(-0.79%)
May 14, 2002 4.042 4.205 4.042 4.203 1,300,584 +0.11(+2.61%)
May 13, 2002 4.196 4.254 4.096 4.096 691,450 -0.12(-2.85%)
May 10, 2002 4.290 4.303 4.175 4.216 1,519,843 -0.07(-1.71%)
May 09, 2002 4.123 4.310 4.096 4.290 2,233,742 +0.17(+4.05%)
May 08, 2002 3.976 4.129 3.909 4.123 9,603,971 +0.06(+1.48%)
May 07, 2002 3.915 4.089 3.839 4.062 842,611 +0.15(+3.75%)
May 06, 2002 4.131 4.131 3.889 3.915 693,694 -0.25(-5.97%)
May 03, 2002 4.209 4.216 4.116 4.164 560,493 -0.06(-1.33%)
May 02, 2002 4.183 4.220 4.143 4.220 838,869 -0.03(-0.66%)
May 01, 2002 4.089 4.262 4.029 4.248 369,671 +0.09(+2.22%)
Apr 30, 2002 4.009 4.159 3.962 4.156 420,557 +0.17(+4.22%)
Apr 29, 2002 3.882 3.988 3.873 3.988 231,231 +0.08(+2.02%)
Apr 26, 2002 3.905 4.029 3.882 3.909 194,563 -0.03(-0.85%)
Apr 25, 2002 4.005 4.060 3.942 3.942 367,426 -0.06(-1.57%)
Apr 24, 2002 3.882 4.009 3.862 4.005 363,684 +0.09(+2.29%)
Apr 23, 2002 3.902 3.982 3.890 3.915 213,271 +0.00(+0.00%)
Apr 22, 2002 3.915 3.996 3.901 3.915 276,131 +0.01(+0.34%)
Apr 19, 2002 3.909 3.915 3.875 3.902 125,718 +0.01(+0.17%)
Apr 18, 2002 3.889 3.929 3.822 3.895 553,758 +0.02(+0.52%)
Apr 17, 2002 3.942 3.942 3.770 3.875 472,939 -0.07(-1.70%)
Apr 16, 2002 3.768 3.957 3.755 3.942 233,476 +0.21(+5.55%)
Apr 15, 2002 3.742 3.855 3.615 3.735 527,567 +0.01(+0.36%)
Apr 12, 2002 3.555 3.835 3.555 3.722 982,547 +0.26(+7.53%)
Apr 11, 2002 3.662 3.675 3.421 3.461 259,667 -0.18(-4.95%)
Apr 10, 2002 3.675 3.702 3.595 3.641 111,500 -0.03(-0.84%)
Apr 09, 2002 3.615 3.675 3.545 3.672 410,080 +0.06(+1.59%)
Apr 08, 2002 3.494 3.635 3.488 3.615 153,406 +0.10(+2.85%)
Apr 05, 2002 3.515 3.557 3.488 3.515 45,647 -0.01(-0.19%)
Apr 04, 2002 3.519 3.556 3.494 3.521 173,610 +0.00(+0.11%)
Apr 03, 2002 3.527 3.541 3.497 3.517 95,036 +0.01(+0.30%)
Apr 02, 2002 3.536 3.555 3.494 3.507 84,560 -0.02(-0.46%)
Apr 01, 2002 3.408 3.568 3.384 3.523 153,406 +0.12(+3.58%)
Mar 29, 2002 3.568 3.613 3.401 3.401 216,265 +0.00(+0.00%)
Mar 28, 2002 3.568 3.613 3.401 3.401 216,265 -0.14(-3.96%)
Mar 27, 2002 3.541 3.621 3.515 3.541 74,832 +0.00(+0.00%)
Mar 26, 2002 3.490 3.541 3.469 3.541 101,771 +0.07(+1.92%)
Mar 25, 2002 3.441 3.501 3.408 3.474 208,033 +0.00(+0.00%)
Mar 22, 2002 3.575 3.575 3.461 3.474 414,570 -0.13(-3.70%)
Mar 21, 2002 3.648 3.668 3.528 3.608 365,929 -0.07(-2.00%)
Mar 20, 2002 3.715 3.747 3.682 3.682 118,983 -0.07(-1.78%)
Mar 19, 2002 3.715 3.809 3.707 3.748 263,409 +0.07(+1.81%)
Mar 18, 2002 3.601 3.720 3.601 3.682 252,184 +0.05(+1.44%)
Mar 15, 2002 3.621 3.652 3.581 3.629 279,872 -0.01(-0.15%)
Mar 14, 2002 3.548 3.658 3.548 3.635 227,490 +0.09(+2.64%)
Mar 13, 2002 3.508 3.552 3.501 3.541 410,080 +0.01(+0.38%)
Mar 12, 2002 3.535 3.588 3.528 3.528 162,385 -0.01(-0.19%)
Mar 11, 2002 3.541 3.560 3.515 3.535 170,617 -0.03(-0.75%)
Mar 08, 2002 3.485 3.655 3.481 3.561 840,366 +0.08(+2.30%)
Mar 07, 2002 3.408 3.528 3.366 3.481 472,939 +0.07(+2.20%)
Mar 06, 2002 3.234 3.406 3.234 3.406 262,661 +0.19(+5.99%)
Mar 05, 2002 3.281 3.307 3.214 3.214 220,006 -0.06(-1.84%)
Mar 04, 2002 3.074 3.274 3.074 3.274 559,745 +0.20(+6.52%)
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.