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 )

85.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 31, 2005 4.169 4.366 4.169 4.327 3,286,632 +0.16(+3.92%)
Oct 28, 2005 4.136 4.195 4.136 4.164 2,129,725 +0.03(+0.84%)
Oct 27, 2005 4.203 4.287 4.123 4.129 2,741,105 -0.08(-2.00%)
Oct 26, 2005 4.236 4.323 4.209 4.213 4,830,421 -0.02(-0.54%)
Oct 25, 2005 4.250 4.272 4.216 4.236 3,432,555 -0.01(-0.31%)
Oct 24, 2005 4.183 4.274 4.183 4.250 4,565,515 +0.08(+1.92%)
Oct 21, 2005 4.203 4.244 4.165 4.169 2,741,105 -0.02(-0.41%)
Oct 20, 2005 4.239 4.290 4.143 4.187 2,699,947 -0.05(-1.23%)
Oct 19, 2005 4.270 4.327 4.223 4.239 3,276,904 -0.06(-1.49%)
Oct 18, 2005 4.243 4.376 4.229 4.303 2,708,179 +0.06(+1.42%)
Oct 17, 2005 4.125 4.276 4.121 4.243 3,486,434 +0.13(+3.08%)
Oct 14, 2005 4.143 4.196 3.930 4.116 8,200,117 +0.35(+9.38%)
Oct 13, 2005 3.762 3.809 3.722 3.763 1,331,265 -0.01(-0.18%)
Oct 12, 2005 3.829 3.859 3.756 3.770 1,093,299 -0.08(-2.05%)
Oct 11, 2005 3.925 3.964 3.839 3.849 1,427,051 -0.07(-1.87%)
Oct 10, 2005 3.922 3.929 3.874 3.922 1,230,990 -0.01(-0.34%)
Oct 07, 2005 3.906 3.942 3.849 3.935 779,003 +0.03(+0.89%)
Oct 06, 2005 3.837 3.929 3.833 3.901 1,230,242 +0.07(+1.71%)
Oct 05, 2005 3.855 3.867 3.795 3.835 1,002,752 -0.03(-0.83%)
Oct 04, 2005 3.909 3.934 3.835 3.867 987,785 -0.04(-0.92%)
Oct 03, 2005 3.829 3.910 3.823 3.903 1,147,178 +0.09(+2.49%)
Sep 30, 2005 3.714 3.821 3.682 3.809 861,319 +0.09(+2.55%)
Sep 29, 2005 3.671 3.718 3.628 3.714 710,158 +0.06(+1.53%)
Sep 28, 2005 3.615 3.700 3.601 3.658 995,268 +0.04(+1.18%)
Sep 27, 2005 3.595 3.643 3.561 3.615 1,489,910 +0.03(+0.97%)
Sep 26, 2005 3.541 3.591 3.494 3.580 1,034,930 +0.07(+1.86%)
Sep 23, 2005 3.481 3.515 3.414 3.515 733,356 +0.08(+2.33%)
Sep 22, 2005 3.402 3.460 3.357 3.434 907,715 +0.05(+1.34%)
Sep 21, 2005 3.354 3.425 3.327 3.389 1,031,936 +0.03(+0.92%)
Sep 20, 2005 3.461 3.509 3.321 3.358 1,515,353 -0.15(-4.23%)
Sep 19, 2005 3.624 3.624 3.457 3.507 1,222,010 -0.10(-2.81%)
Sep 16, 2005 3.746 3.746 3.555 3.608 2,948,390 -0.11(-2.98%)
Sep 15, 2005 3.728 3.759 3.702 3.719 661,517 +0.01(+0.29%)
Sep 14, 2005 3.724 3.724 3.702 3.708 542,533 +0.00(+0.00%)
Sep 13, 2005 3.712 3.747 3.675 3.708 362,188 -0.01(-0.18%)
Sep 12, 2005 3.628 3.735 3.628 3.715 665,258 +0.05(+1.50%)
Sep 09, 2005 3.648 3.678 3.632 3.660 418,312 +0.03(+0.77%)
Sep 08, 2005 3.680 3.682 3.628 3.632 464,708 -0.05(-1.31%)
Sep 07, 2005 3.695 3.702 3.659 3.680 572,466 -0.01(-0.22%)
Sep 06, 2005 3.702 3.702 3.659 3.688 845,604 -0.01(-0.14%)
Sep 02, 2005 3.735 3.742 3.637 3.694 683,966 -0.04(-1.11%)
Sep 01, 2005 3.762 3.762 3.719 3.735 449,741 -0.03(-0.68%)
Aug 31, 2005 3.694 3.768 3.639 3.760 859,074 +0.08(+2.18%)
Aug 30, 2005 3.732 3.732 3.643 3.680 740,090 -0.06(-1.64%)
Aug 29, 2005 3.688 3.747 3.678 3.742 301,573 +0.05(+1.23%)
Aug 26, 2005 3.722 3.711 3.624 3.696 482,668 -0.03(-0.68%)
Aug 25, 2005 3.702 3.732 3.688 3.722 732,607 +0.02(+0.43%)
Aug 24, 2005 3.688 3.742 3.676 3.706 332,255 +0.02(+0.47%)
Aug 23, 2005 3.655 3.734 3.648 3.688 466,204 +0.03(+0.73%)
Aug 22, 2005 3.668 3.675 3.648 3.662 747,574 +0.01(+0.37%)
Aug 19, 2005 3.655 3.674 3.641 3.648 231,231 -0.01(-0.18%)
Aug 18, 2005 3.695 3.695 3.652 3.655 443,755 -0.05(-1.44%)
Aug 17, 2005 3.715 3.722 3.695 3.708 493,892 +0.01(+0.18%)
Aug 16, 2005 3.726 3.746 3.699 3.702 1,065,611 -0.04(-1.00%)
Aug 15, 2005 3.742 3.763 3.735 3.739 1,141,940 -0.01(-0.21%)
Aug 12, 2005 3.732 3.783 3.688 3.747 928,668 +0.01(+0.14%)
Aug 11, 2005 3.695 3.759 3.688 3.742 563,486 +0.06(+1.63%)
Aug 10, 2005 3.675 3.746 3.662 3.682 583,691 +0.01(+0.36%)
Aug 09, 2005 3.680 3.720 3.628 3.668 704,171 -0.01(-0.29%)
Aug 08, 2005 3.627 3.694 3.624 3.679 543,282 +0.06(+1.62%)
Aug 05, 2005 3.702 3.727 3.615 3.620 441,510 -0.07(-1.95%)
Aug 04, 2005 3.659 3.738 3.640 3.692 1,037,174 +0.02(+0.55%)
Aug 03, 2005 3.728 3.739 3.668 3.672 503,621 -0.07(-1.86%)
Aug 02, 2005 3.712 3.755 3.688 3.742 993,023 +0.03(+0.79%)
Aug 01, 2005 3.608 3.718 3.608 3.712 562,738 +0.10(+2.89%)
Jul 29, 2005 3.675 3.678 3.608 3.608 665,258 -0.09(-2.53%)
Jul 28, 2005 3.641 3.702 3.621 3.702 723,627 +0.06(+1.65%)
Jul 27, 2005 3.648 3.660 3.581 3.641 954,859 -0.01(-0.40%)
Jul 26, 2005 3.687 3.687 3.608 3.656 860,570 -0.03(-0.76%)
Jul 25, 2005 3.711 3.711 3.676 3.684 1,022,956 -0.03(-0.72%)
Jul 22, 2005 3.696 3.731 3.671 3.711 599,406 +0.03(+0.87%)
Jul 21, 2005 3.782 3.782 3.675 3.679 761,043 -0.09(-2.51%)
Jul 20, 2005 3.715 3.775 3.707 3.774 2,040,675 +0.06(+1.58%)
Jul 19, 2005 3.608 3.743 3.603 3.715 1,928,427 +0.11(+3.04%)
Jul 18, 2005 3.589 3.615 3.525 3.605 1,285,618 -0.01(-0.26%)
Jul 15, 2005 3.597 3.628 3.501 3.615 1,983,054 +0.02(+0.52%)
Jul 14, 2005 3.625 3.694 3.592 3.596 1,123,232 -0.03(-0.85%)
Jul 13, 2005 3.623 3.659 3.575 3.627 1,482,426 +0.01(+0.26%)
Jul 12, 2005 3.628 3.668 3.585 3.617 1,927,678 -0.04(-1.02%)
Jul 11, 2005 3.608 3.662 3.595 3.655 1,092,550 +0.02(+0.59%)
Jul 08, 2005 3.549 3.636 3.549 3.633 1,084,319 +0.09(+2.53%)
Jul 07, 2005 3.515 3.584 3.474 3.544 551,513 -0.05(-1.41%)
Jul 06, 2005 3.608 3.632 3.575 3.595 732,607 -0.01(-0.37%)
Jul 05, 2005 3.585 3.615 3.563 3.608 1,079,829 -0.00(-0.11%)
Jul 01, 2005 3.572 3.623 3.571 3.612 1,232,487 +0.04(+1.20%)
Jun 30, 2005 3.573 3.592 3.552 3.569 943,634 +0.01(+0.34%)
Jun 29, 2005 3.508 3.560 3.507 3.557 1,877,541 +0.06(+1.76%)
Jun 28, 2005 3.541 3.573 3.488 3.496 1,385,144 -0.03(-0.98%)
Jun 27, 2005 3.628 3.628 3.493 3.531 3,080,843 -0.12(-3.19%)
Jun 24, 2005 3.842 3.938 3.584 3.647 7,050,694 -0.64(-14.91%)
Jun 23, 2005 4.260 4.286 4.229 4.286 994,520 +0.04(+1.04%)
Jun 22, 2005 4.310 4.310 4.232 4.241 1,332,762 -0.06(-1.31%)
Jun 21, 2005 4.290 4.303 4.266 4.298 1,447,255 +0.02(+0.50%)
Jun 20, 2005 4.319 4.370 4.263 4.276 1,217,520 -0.05(-1.27%)
Jun 17, 2005 4.376 4.383 4.331 4.331 1,445,759 -0.04(-0.86%)
Jun 16, 2005 4.310 4.375 4.295 4.368 539,540 +0.05(+1.21%)
Jun 15, 2005 4.343 4.343 4.274 4.316 787,235 +0.00(+0.00%)
Jun 14, 2005 4.271 4.316 4.250 4.316 517,090 +0.04(+0.91%)
Jun 13, 2005 4.251 4.304 4.236 4.278 450,490 +0.01(+0.25%)
Jun 10, 2005 4.223 4.284 4.216 4.267 593,419 +0.03(+0.73%)
Jun 09, 2005 4.250 4.278 4.236 4.236 1,042,413 -0.02(-0.47%)
Jun 08, 2005 4.295 4.302 4.250 4.256 616,617 -0.04(-0.90%)
Jun 07, 2005 4.270 4.336 4.262 4.295 730,362 +0.04(+0.94%)
Jun 06, 2005 4.256 4.270 4.236 4.255 580,698 -0.00(-0.03%)
Jun 03, 2005 4.217 4.263 4.191 4.256 636,822 +0.04(+0.89%)
Jun 02, 2005 4.187 4.243 4.157 4.219 631,584 +0.02(+0.38%)
Jun 01, 2005 4.183 4.264 4.183 4.203 742,335 +0.01(+0.29%)
May 31, 2005 4.121 4.215 4.089 4.191 651,788 +0.06(+1.49%)
May 27, 2005 4.139 4.163 4.077 4.129 466,953 -0.00(-0.06%)
May 26, 2005 4.038 4.137 4.038 4.132 688,456 +0.10(+2.38%)
May 25, 2005 4.116 4.116 3.981 4.036 613,624 -0.09(-2.14%)
May 24, 2005 4.147 4.147 4.109 4.124 779,003 -0.03(-0.71%)
May 23, 2005 4.103 4.203 4.103 4.153 911,456 +0.06(+1.37%)
May 20, 2005 4.076 4.112 4.033 4.097 830,637 +0.03(+0.66%)
May 19, 2005 4.040 4.088 4.029 4.070 892,000 -0.00(-0.07%)
May 18, 2005 3.962 4.097 3.962 4.073 1,329,769 +0.13(+3.32%)
May 17, 2005 3.849 3.942 3.843 3.942 901,728 +0.07(+1.90%)
May 16, 2005 3.862 3.921 3.842 3.869 719,137 +0.00(+0.00%)
May 13, 2005 3.775 3.918 3.750 3.869 2,002,511 +0.10(+2.70%)
May 12, 2005 3.846 3.895 3.759 3.767 538,043 -0.08(-1.98%)
May 11, 2005 3.786 3.875 3.756 3.843 674,986 +0.06(+1.70%)
May 10, 2005 3.810 3.839 3.778 3.779 511,852 -0.03(-0.81%)
May 09, 2005 3.809 3.835 3.767 3.810 1,490,658 -0.00(-0.11%)
May 06, 2005 3.838 3.865 3.802 3.814 641,312 -0.01(-0.28%)
May 05, 2005 3.899 3.918 3.809 3.825 558,248 -0.09(-2.25%)
May 04, 2005 3.809 3.919 3.809 3.913 706,416 +0.10(+2.74%)
May 03, 2005 3.835 3.875 3.809 3.809 858,325 -0.03(-0.70%)
May 02, 2005 3.815 3.853 3.815 3.835 494,641 +0.03(+0.70%)
Apr 29, 2005 3.807 3.835 3.739 3.809 1,037,923 +0.03(+0.74%)
Apr 28, 2005 3.869 3.869 3.779 3.780 815,671 -0.09(-2.28%)
Apr 27, 2005 3.790 3.894 3.787 3.869 1,797,470 +0.07(+1.86%)
Apr 26, 2005 3.969 3.969 3.796 3.798 1,790,735 -0.18(-4.50%)
Apr 25, 2005 3.954 4.018 3.953 3.977 1,181,601 +0.06(+1.43%)
Apr 22, 2005 4.145 4.155 3.898 3.921 2,160,407 -0.22(-5.35%)
Apr 21, 2005 4.068 4.203 4.066 4.143 1,797,470 +0.11(+2.68%)
Apr 20, 2005 4.132 4.203 4.018 4.034 2,794,984 -0.09(-2.14%)
Apr 19, 2005 3.775 4.148 3.775 4.123 4,608,918 +0.36(+9.51%)
Apr 18, 2005 3.874 3.922 3.742 3.764 2,761,310 -0.11(-2.79%)
Apr 15, 2005 4.116 4.116 3.826 3.873 2,380,413 -0.07(-1.76%)
Apr 14, 2005 3.890 3.956 3.879 3.942 1,370,926 +0.06(+1.55%)
Apr 13, 2005 4.002 4.002 3.862 3.882 1,268,406 -0.13(-3.17%)
Apr 12, 2005 3.925 4.014 3.862 4.009 1,056,631 +0.08(+2.15%)
Apr 11, 2005 3.903 3.929 3.881 3.925 1,257,181 +0.05(+1.24%)
Apr 08, 2005 3.865 3.905 3.855 3.877 866,557 +0.01(+0.35%)
Apr 07, 2005 3.829 3.889 3.767 3.863 951,866 +0.03(+0.91%)
Apr 06, 2005 3.850 3.890 3.829 3.829 523,825 -0.01(-0.38%)
Apr 05, 2005 3.815 3.859 3.815 3.843 671,245 +0.02(+0.56%)
Apr 04, 2005 3.809 3.835 3.734 3.822 550,765 +0.02(+0.42%)
Apr 01, 2005 3.857 3.899 3.800 3.806 960,846 -0.05(-1.35%)
Mar 31, 2005 3.889 3.893 3.837 3.858 583,691 -0.04(-0.96%)
Mar 30, 2005 3.823 3.895 3.823 3.895 685,463 +0.09(+2.24%)
Mar 29, 2005 3.784 3.835 3.784 3.810 834,379 +0.03(+0.71%)
Mar 28, 2005 3.830 3.861 3.775 3.783 860,570 -0.05(-1.22%)
Mar 24, 2005 3.823 3.875 3.823 3.830 577,704 +0.01(+0.21%)
Mar 23, 2005 3.845 3.845 3.807 3.822 881,523 -0.03(-0.76%)
Mar 22, 2005 3.835 3.886 3.809 3.851 622,604 +0.02(+0.63%)
Mar 21, 2005 3.802 3.849 3.779 3.827 765,533 +0.03(+0.88%)
Mar 18, 2005 3.849 3.855 3.762 3.794 1,616,376 -0.04(-1.15%)
Mar 17, 2005 3.855 3.857 3.817 3.838 576,208 -0.02(-0.62%)
Mar 16, 2005 3.837 3.871 3.800 3.862 1,008,738 +0.03(+0.70%)
Mar 15, 2005 3.830 3.870 3.830 3.835 733,356 +0.01(+0.21%)
Mar 14, 2005 3.758 3.841 3.758 3.827 1,118,742 +0.08(+2.03%)
Mar 11, 2005 3.742 3.788 3.728 3.751 1,066,359 +0.01(+0.21%)
Mar 10, 2005 3.751 3.810 3.742 3.743 630,835 -0.01(-0.18%)
Mar 09, 2005 3.809 3.821 3.722 3.750 2,417,081 -0.06(-1.58%)
Mar 08, 2005 3.776 3.837 3.772 3.810 1,245,208 +0.03(+0.88%)
Mar 07, 2005 3.742 3.802 3.715 3.776 739,342 +0.03(+0.93%)
Mar 04, 2005 3.742 3.770 3.714 3.742 1,644,064 +0.00(+0.00%)
Mar 03, 2005 3.631 3.742 3.620 3.742 1,561,000 +0.11(+3.09%)
Mar 02, 2005 3.608 3.647 3.588 3.629 775,262 +0.01(+0.41%)
Mar 01, 2005 3.519 3.620 3.515 3.615 1,054,386 +0.10(+2.93%)
Feb 28, 2005 3.565 3.595 3.498 3.512 1,408,342 -0.05(-1.46%)
Feb 25, 2005 3.548 3.572 3.515 3.564 637,570 +0.01(+0.26%)
Feb 24, 2005 3.545 3.569 3.481 3.555 493,892 +0.00(+0.08%)
Feb 23, 2005 3.525 3.588 3.520 3.552 730,362 +0.00(+0.11%)
Feb 22, 2005 3.580 3.603 3.535 3.548 832,882 -0.05(-1.26%)
Feb 18, 2005 3.615 3.625 3.581 3.593 543,282 -0.01(-0.41%)
Feb 17, 2005 3.703 3.703 3.587 3.608 740,090 -0.09(-2.42%)
Feb 16, 2005 3.628 3.698 3.616 3.698 388,379 +0.07(+1.84%)
Feb 15, 2005 3.655 3.680 3.605 3.631 358,446 -0.03(-0.84%)
Feb 14, 2005 3.648 3.672 3.628 3.662 341,235 +0.00(+0.11%)
Feb 11, 2005 3.608 3.662 3.575 3.658 729,614 +0.03(+0.96%)
Feb 10, 2005 3.672 3.680 3.617 3.623 620,359 -0.05(-1.35%)
Feb 09, 2005 3.748 3.756 3.664 3.672 595,664 -0.06(-1.68%)
Feb 08, 2005 3.763 3.772 3.702 3.735 564,235 -0.03(-0.89%)
Feb 07, 2005 3.764 3.822 3.734 3.768 631,584 +0.02(+0.46%)
Feb 04, 2005 3.742 3.755 3.722 3.751 809,684 +0.01(+0.25%)
Feb 03, 2005 3.742 3.742 3.688 3.742 687,708 +0.00(+0.04%)
Feb 02, 2005 3.731 3.746 3.715 3.740 1,031,188 +0.01(+0.39%)
Feb 01, 2005 3.629 3.748 3.621 3.726 1,840,125 +0.10(+2.84%)
Jan 31, 2005 3.599 3.645 3.584 3.623 1,078,332 +0.04(+1.01%)
Jan 28, 2005 3.595 3.621 3.573 3.587 383,889 -0.00(-0.11%)
Jan 27, 2005 3.600 3.617 3.584 3.591 783,493 -0.03(-0.81%)
Jan 26, 2005 3.616 3.651 3.613 3.620 1,399,363 +0.01(+0.22%)
Jan 25, 2005 3.603 3.662 3.597 3.612 1,664,269 +0.01(+0.30%)
Jan 24, 2005 3.640 3.698 3.569 3.601 1,318,544 -0.04(-1.06%)
Jan 21, 2005 3.691 3.736 3.639 3.640 1,836,383 +0.03(+0.81%)
Jan 20, 2005 3.532 3.658 3.528 3.611 1,840,125 +0.07(+1.92%)
Jan 19, 2005 3.541 3.573 3.528 3.543 1,183,846 +0.00(+0.00%)
Jan 18, 2005 3.537 3.592 3.515 3.543 1,748,829 -0.01(-0.15%)
Jan 14, 2005 3.560 3.591 3.531 3.548 1,365,688 -0.01(-0.26%)
Jan 13, 2005 3.563 3.593 3.535 3.557 1,977,816 -0.00(-0.08%)
Jan 12, 2005 3.595 3.595 3.535 3.560 2,241,974 -0.03(-0.97%)
Jan 11, 2005 3.695 3.703 3.595 3.595 1,165,138 -0.10(-2.75%)
Jan 10, 2005 3.728 3.742 3.675 3.696 926,423 -0.05(-1.21%)
Jan 07, 2005 3.755 3.756 3.675 3.742 823,154 -0.01(-0.32%)
Jan 06, 2005 3.710 3.758 3.696 3.754 1,289,359 +0.05(+1.33%)
Jan 05, 2005 3.822 3.822 3.688 3.704 1,561,749 -0.13(-3.28%)
Jan 04, 2005 3.929 3.942 3.821 3.830 815,671 -0.09(-2.25%)
Jan 03, 2005 4.001 4.046 3.897 3.918 903,973 -0.08(-2.07%)
Dec 31, 2004 4.042 4.068 4.000 4.001 481,919 -0.03(-0.86%)
Dec 30, 2004 3.984 4.056 3.984 4.036 600,154 +0.09(+2.16%)
Dec 29, 2004 3.941 3.970 3.915 3.950 253,681 -0.00(-0.10%)
Dec 28, 2004 3.871 3.956 3.871 3.954 347,221 +0.07(+1.79%)
Dec 27, 2004 3.956 3.962 3.885 3.885 239,463 -0.06(-1.62%)
Dec 23, 2004 3.964 4.005 3.942 3.949 307,560 -0.01(-0.34%)
Dec 22, 2004 3.866 3.980 3.843 3.962 1,100,782 +0.10(+2.49%)
Dec 21, 2004 3.909 3.909 3.790 3.866 2,227,756 -0.04(-1.09%)
Dec 20, 2004 3.960 4.025 3.902 3.909 965,336 -0.04(-1.05%)
Dec 17, 2004 3.954 3.989 3.941 3.950 893,497 +0.02(+0.58%)
Dec 16, 2004 3.929 3.943 3.915 3.927 1,148,675 -0.01(-0.24%)
Dec 15, 2004 3.935 3.962 3.926 3.937 1,095,544 +0.01(+0.20%)
Dec 14, 2004 3.930 3.962 3.917 3.929 912,953 +0.00(+0.00%)
Dec 13, 2004 3.956 3.958 3.922 3.929 822,406 -0.01(-0.34%)
Dec 10, 2004 3.935 3.968 3.921 3.942 599,406 +0.01(+0.17%)
Dec 09, 2004 3.925 3.942 3.887 3.935 832,882 +0.01(+0.24%)
Dec 08, 2004 3.949 3.982 3.889 3.926 1,195,819 -0.00(-0.07%)
Dec 07, 2004 3.982 3.993 3.929 3.929 987,785 -0.06(-1.47%)
Dec 06, 2004 3.988 4.014 3.964 3.988 673,490 -0.01(-0.33%)
Dec 03, 2004 4.032 4.052 3.996 4.001 677,231 -0.03(-0.76%)
Dec 02, 2004 4.028 4.065 4.009 4.032 927,171 -0.00(-0.07%)
Dec 01, 2004 4.017 4.060 4.009 4.034 1,699,440 +0.02(+0.47%)
Nov 30, 2004 4.123 4.123 4.002 4.016 1,304,326 -0.11(-2.59%)
Nov 29, 2004 4.022 4.141 3.994 4.123 746,077 +0.11(+2.66%)
Nov 26, 2004 4.042 4.042 4.012 4.016 330,010 -0.02(-0.50%)
Nov 24, 2004 4.038 4.056 4.014 4.036 1,063,366 +0.00(+0.00%)
Nov 23, 2004 4.040 4.042 4.002 4.036 595,664 +0.00(+0.07%)
Nov 22, 2004 4.012 4.058 4.010 4.033 1,272,896 +0.02(+0.57%)
Nov 19, 2004 4.062 4.064 4.010 4.010 1,264,665 -0.06(-1.45%)
Nov 18, 2004 4.017 4.100 4.017 4.069 1,340,993 +0.04(+0.96%)
Nov 17, 2004 4.012 4.048 4.009 4.030 1,405,349 +0.02(+0.50%)
Nov 16, 2004 4.009 4.013 3.989 4.010 3,065,877 +0.00(+0.03%)
Nov 15, 2004 4.009 4.036 4.000 4.009 2,228,504 +0.00(+0.00%)
Nov 12, 2004 3.906 4.029 3.906 4.009 2,405,108 +0.09(+2.28%)
Nov 11, 2004 3.883 3.931 3.881 3.919 1,637,329 +0.06(+1.45%)
Nov 10, 2004 3.849 3.913 3.815 3.863 5,020,495 +0.20(+5.40%)
Nov 09, 2004 3.601 3.666 3.573 3.666 1,085,067 +0.08(+2.35%)
Nov 08, 2004 3.624 3.635 3.549 3.581 1,522,087 -0.06(-1.72%)
Nov 05, 2004 3.648 3.722 3.623 3.644 1,902,984 +0.00(+0.07%)
Nov 04, 2004 3.579 3.662 3.533 3.641 1,787,742 +0.04(+1.00%)
Nov 03, 2004 3.662 3.675 3.592 3.605 626,345 -0.04(-0.99%)
Nov 02, 2004 3.591 3.662 3.555 3.641 871,795 +0.06(+1.60%)
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.