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 )

82.84 -1.47 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2003 3.321 3.511 3.309 3.473 896,490 +0.15(+4.59%)
Jan 30, 2003 3.408 3.421 3.313 3.321 1,139,695 -0.09(-2.55%)
Jan 29, 2003 3.338 3.418 3.291 3.408 847,849 +0.06(+1.84%)
Jan 28, 2003 3.327 3.374 3.298 3.346 900,231 +0.02(+0.56%)
Jan 27, 2003 3.428 3.448 3.315 3.327 704,919 -0.13(-3.86%)
Jan 24, 2003 3.588 3.588 3.461 3.461 547,772 -0.12(-3.43%)
Jan 23, 2003 3.532 3.641 3.532 3.584 1,277,386 +0.08(+2.41%)
Jan 22, 2003 3.247 3.555 3.234 3.500 1,334,259 +0.24(+7.38%)
Jan 21, 2003 3.442 3.442 3.227 3.259 3,797,736 -0.18(-5.28%)
Jan 17, 2003 3.485 3.485 3.350 3.441 748,322 -0.05(-1.53%)
Jan 16, 2003 3.549 3.549 3.462 3.494 894,245 -0.04(-1.17%)
Jan 15, 2003 3.615 3.615 3.508 3.536 999,010 -0.08(-2.18%)
Jan 14, 2003 3.608 3.616 3.535 3.615 790,976 +0.01(+0.22%)
Jan 13, 2003 3.674 3.692 3.584 3.607 945,131 -0.05(-1.50%)
Jan 10, 2003 3.662 3.675 3.637 3.662 412,325 -0.01(-0.15%)
Jan 09, 2003 3.648 3.708 3.648 3.667 396,610 +0.03(+0.70%)
Jan 08, 2003 3.675 3.676 3.628 3.641 350,963 -0.04(-1.02%)
Jan 07, 2003 3.722 3.735 3.643 3.679 710,158 -0.04(-0.97%)
Jan 06, 2003 3.742 3.743 3.675 3.715 891,252 -0.04(-1.07%)
Jan 03, 2003 3.835 3.835 3.751 3.755 464,708 -0.07(-1.95%)
Jan 02, 2003 3.656 3.919 3.627 3.830 1,147,178 +0.22(+6.11%)
Dec 31, 2002 3.648 3.700 3.608 3.609 487,906 -0.03(-0.84%)
Dec 30, 2002 3.572 3.648 3.548 3.640 676,483 +0.07(+1.91%)
Dec 27, 2002 3.608 3.616 3.565 3.572 434,027 -0.04(-1.18%)
Dec 26, 2002 3.608 3.641 3.593 3.615 375,657 +0.00(+0.00%)
Dec 24, 2002 3.628 3.655 3.601 3.615 193,815 -0.07(-1.81%)
Dec 23, 2002 3.700 3.735 3.655 3.682 577,704 -0.05(-1.40%)
Dec 20, 2002 3.628 3.734 3.608 3.734 832,134 +0.15(+4.25%)
Dec 19, 2002 3.515 3.581 3.507 3.581 416,815 +0.08(+2.25%)
Dec 18, 2002 3.545 3.548 3.484 3.502 266,402 -0.05(-1.39%)
Dec 17, 2002 3.587 3.601 3.515 3.552 272,389 -0.03(-0.97%)
Dec 16, 2002 3.516 3.635 3.516 3.587 567,228 +0.08(+2.25%)
Dec 13, 2002 3.561 3.561 3.507 3.508 237,966 -0.06(-1.65%)
Dec 12, 2002 3.581 3.597 3.548 3.567 329,261 -0.00(-0.08%)
Dec 11, 2002 3.648 3.662 3.541 3.569 898,735 -0.10(-2.66%)
Dec 10, 2002 3.470 3.675 3.470 3.667 1,479,433 +0.23(+6.69%)
Dec 09, 2002 3.481 3.481 3.433 3.437 430,285 -0.04(-1.27%)
Dec 06, 2002 3.474 3.481 3.425 3.481 470,694 -0.02(-0.57%)
Dec 05, 2002 3.449 3.521 3.440 3.501 507,362 +0.07(+1.91%)
Dec 04, 2002 3.501 3.535 3.421 3.436 681,721 -0.08(-2.24%)
Dec 03, 2002 3.579 3.652 3.513 3.515 676,483 -0.06(-1.79%)
Dec 02, 2002 3.565 3.621 3.501 3.579 770,772 +0.02(+0.49%)
Nov 29, 2002 3.588 3.617 3.561 3.561 451,238 -0.03(-0.74%)
Nov 27, 2002 3.461 3.588 3.461 3.588 567,228 +0.14(+4.19%)
Nov 26, 2002 3.494 3.535 3.421 3.444 420,557 -0.05(-1.53%)
Nov 25, 2002 3.461 3.528 3.428 3.497 902,476 +0.04(+1.04%)
Nov 22, 2002 3.501 3.507 3.434 3.461 595,664 -0.04(-1.15%)
Nov 21, 2002 3.381 3.575 3.368 3.501 893,497 +0.13(+3.84%)
Nov 20, 2002 3.345 3.381 3.326 3.372 868,054 +0.03(+0.80%)
Nov 19, 2002 3.301 3.394 3.301 3.345 872,544 +0.04(+1.34%)
Nov 18, 2002 3.361 3.373 3.207 3.301 894,993 -0.05(-1.59%)
Nov 15, 2002 3.341 3.448 3.339 3.354 2,056,390 +0.03(+1.01%)
Nov 14, 2002 3.051 3.361 3.051 3.321 2,530,078 +0.31(+10.30%)
Nov 13, 2002 2.889 3.040 2.853 3.011 2,096,799 +0.13(+4.69%)
Nov 12, 2002 2.834 2.876 2.821 2.876 2,104,282 +0.04(+1.46%)
Nov 11, 2002 2.833 2.844 2.793 2.834 1,510,863 +0.04(+1.48%)
Nov 08, 2002 2.813 2.846 2.747 2.793 1,546,782 -0.00(-0.14%)
Nov 07, 2002 2.893 2.900 2.773 2.797 1,783,252 -0.11(-3.77%)
Nov 06, 2002 2.921 2.936 2.877 2.906 1,615,628 -0.03(-0.96%)
Nov 05, 2002 2.985 2.985 2.928 2.935 1,541,544 -0.05(-1.70%)
Nov 04, 2002 2.975 3.020 2.967 2.985 2,006,252 +0.01(+0.36%)
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.