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 )

83.16 +0.37 (+0.45%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 2, 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 (%)
Aug 29, 2003 4.737 4.809 4.737 4.797 260,416 +0.04(+0.84%)
Aug 28, 2003 4.644 4.757 4.625 4.757 415,318 +0.11(+2.30%)
Aug 27, 2003 4.657 4.684 4.637 4.650 338,990 -0.01(-0.29%)
Aug 26, 2003 4.677 4.682 4.613 4.664 1,397,866 -0.03(-0.63%)
Aug 25, 2003 4.622 4.693 4.613 4.693 1,416,574 +0.06(+1.33%)
Aug 22, 2003 4.661 4.670 4.629 4.632 465,456 -0.03(-0.63%)
Aug 21, 2003 4.605 4.661 4.590 4.661 1,052,141 +0.07(+1.51%)
Aug 20, 2003 4.588 4.600 4.574 4.592 791,725 +0.01(+0.15%)
Aug 19, 2003 4.577 4.597 4.548 4.585 1,052,889 +0.01(+0.20%)
Aug 18, 2003 4.565 4.604 4.556 4.576 518,587 +0.01(+0.23%)
Aug 15, 2003 4.543 4.610 4.531 4.565 167,624 +0.02(+0.47%)
Aug 14, 2003 4.497 4.543 4.429 4.543 358,446 +0.07(+1.46%)
Aug 13, 2003 4.423 4.478 4.403 4.478 439,265 +0.05(+1.24%)
Aug 12, 2003 4.370 4.429 4.330 4.423 230,483 +0.07(+1.63%)
Aug 11, 2003 4.296 4.360 4.296 4.352 350,214 +0.07(+1.62%)
Aug 08, 2003 4.303 4.316 4.271 4.283 384,637 -0.01(-0.16%)
Aug 07, 2003 4.290 4.308 4.245 4.290 820,161 +0.01(+0.31%)
Aug 06, 2003 4.324 4.339 4.270 4.276 437,768 -0.06(-1.42%)
Aug 05, 2003 4.330 4.359 4.316 4.338 863,564 -0.01(-0.12%)
Aug 04, 2003 4.419 4.419 4.271 4.343 1,118,742 -0.09(-1.99%)
Aug 01, 2003 4.465 4.494 4.418 4.431 1,277,386 -0.03(-0.75%)
Jul 31, 2003 4.403 4.490 4.390 4.465 821,658 +0.07(+1.58%)
Jul 30, 2003 4.303 4.410 4.303 4.395 2,227,756 +0.09(+2.14%)
Jul 29, 2003 4.283 4.316 4.216 4.303 488,654 +0.01(+0.31%)
Jul 28, 2003 4.330 4.363 4.283 4.290 381,644 -0.03(-0.77%)
Jul 25, 2003 4.360 4.367 4.292 4.323 660,020 -0.05(-1.22%)
Jul 24, 2003 4.284 4.403 4.282 4.376 1,789,239 +0.09(+2.15%)
Jul 23, 2003 4.185 4.288 4.156 4.284 1,043,909 +0.13(+3.02%)
Jul 22, 2003 4.169 4.180 4.129 4.159 457,225 -0.01(-0.35%)
Jul 21, 2003 4.229 4.229 4.131 4.173 540,288 -0.06(-1.33%)
Jul 18, 2003 4.163 4.262 4.144 4.229 737,097 +0.08(+1.93%)
Jul 17, 2003 4.189 4.189 4.129 4.149 930,913 -0.05(-1.27%)
Jul 16, 2003 4.251 4.251 4.149 4.203 1,442,765 -0.02(-0.51%)
Jul 15, 2003 3.964 4.336 3.895 4.224 3,690,726 +0.26(+6.61%)
Jul 14, 2003 3.969 4.018 3.956 3.962 865,060 +0.00(+0.00%)
Jul 11, 2003 3.992 4.022 3.961 3.962 321,778 -0.02(-0.54%)
Jul 10, 2003 4.069 4.076 3.926 3.984 606,141 -0.10(-2.36%)
Jul 09, 2003 4.143 4.148 4.022 4.080 607,637 -0.07(-1.67%)
Jul 08, 2003 4.109 4.153 4.081 4.149 689,953 +0.06(+1.44%)
Jul 07, 2003 3.935 4.090 3.889 4.090 826,896 +0.18(+4.47%)
Jul 03, 2003 3.921 3.968 3.906 3.915 270,892 -0.04(-0.98%)
Jul 02, 2003 3.835 3.954 3.831 3.954 705,668 +0.11(+2.78%)
Jul 01, 2003 3.762 3.849 3.640 3.847 807,439 +0.09(+2.27%)
Jun 30, 2003 3.788 3.799 3.748 3.762 1,868,561 -0.06(-1.47%)
Jun 27, 2003 3.835 3.857 3.782 3.818 619,611 -0.00(-0.10%)
Jun 26, 2003 3.849 3.898 3.815 3.822 503,621 -0.04(-1.00%)
Jun 25, 2003 3.854 3.905 3.835 3.861 314,295 -0.01(-0.17%)
Jun 24, 2003 3.835 3.909 3.809 3.867 491,647 +0.02(+0.49%)
Jun 23, 2003 3.929 3.929 3.809 3.849 890,503 -0.09(-2.41%)
Jun 20, 2003 3.962 3.965 3.930 3.943 642,060 +0.00(+0.03%)
Jun 19, 2003 3.978 3.982 3.934 3.942 927,919 -0.03(-0.67%)
Jun 18, 2003 4.016 4.016 3.943 3.969 1,031,936 -0.03(-0.83%)
Jun 17, 2003 4.020 4.020 3.922 4.002 1,251,943 -0.02(-0.47%)
Jun 16, 2003 4.009 4.021 3.929 4.021 2,737,363 -0.21(-4.93%)
Jun 13, 2003 4.276 4.276 4.224 4.229 328,513 -0.03(-0.78%)
Jun 12, 2003 4.250 4.267 4.209 4.263 489,402 +0.01(+0.31%)
Jun 11, 2003 4.256 4.275 4.236 4.250 295,587 -0.03(-0.63%)
Jun 10, 2003 4.213 4.276 4.213 4.276 529,064 +0.07(+1.62%)
Jun 09, 2003 4.264 4.274 4.204 4.208 271,641 -0.06(-1.32%)
Jun 06, 2003 4.290 4.310 4.263 4.264 598,658 -0.01(-0.34%)
Jun 05, 2003 4.324 4.330 4.263 4.279 540,288 -0.04(-0.90%)
Jun 04, 2003 4.229 4.327 4.229 4.318 514,097 +0.09(+2.09%)
Jun 03, 2003 4.207 4.235 4.199 4.229 311,302 +0.02(+0.54%)
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.