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 )

85.03 -0.33 (-0.39%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 17, 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 (%)
Oct 29, 2004 3.575 3.599 3.541 3.547 768,527 -0.04(-1.15%)
Oct 28, 2004 3.588 3.637 3.575 3.588 957,104 +0.00(+0.00%)
Oct 27, 2004 3.579 3.607 3.532 3.588 924,926 -0.01(-0.30%)
Oct 26, 2004 3.521 3.601 3.508 3.599 550,017 +0.08(+2.20%)
Oct 25, 2004 3.513 3.561 3.498 3.521 883,768 +0.01(+0.23%)
Oct 22, 2004 3.541 3.568 3.498 3.513 999,010 -0.03(-0.90%)
Oct 21, 2004 3.474 3.564 3.448 3.545 1,093,299 +0.07(+2.12%)
Oct 20, 2004 3.508 3.523 3.465 3.472 1,338,000 -0.04(-1.03%)
Oct 19, 2004 3.500 3.580 3.500 3.508 1,848,356 -0.01(-0.15%)
Oct 18, 2004 3.327 3.555 3.310 3.513 3,332,280 +0.17(+5.20%)
Oct 15, 2004 3.317 3.412 3.317 3.339 2,234,491 +0.03(+0.89%)
Oct 14, 2004 3.334 3.441 3.310 3.310 2,661,034 +0.04(+1.31%)
Oct 13, 2004 3.295 3.306 3.254 3.267 1,332,762 -0.02(-0.61%)
Oct 12, 2004 3.301 3.312 3.271 3.287 1,530,319 -0.01(-0.41%)
Oct 11, 2004 3.341 3.343 3.261 3.301 2,408,850 -0.04(-1.20%)
Oct 08, 2004 3.341 3.370 3.327 3.341 3,070,367 +0.01(+0.24%)
Oct 07, 2004 3.356 3.365 3.322 3.333 1,977,816 -0.01(-0.24%)
Oct 06, 2004 3.314 3.341 3.314 3.341 1,632,839 +0.03(+1.01%)
Oct 05, 2004 3.339 3.342 3.283 3.307 1,933,665 -0.03(-0.96%)
Oct 04, 2004 3.334 3.389 3.287 3.339 1,942,645 +0.01(+0.16%)
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.