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 )

83.28 +0.49 (+0.59%)
Streaming Delayed Price Updated: 11:52 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 (%)
Sep 30, 2003 3.722 3.792 3.651 3.743 1,192,077 +0.01(+0.32%)
Sep 29, 2003 3.762 3.771 3.695 3.731 1,942,645 -0.01(-0.29%)
Sep 26, 2003 3.867 3.867 3.751 3.742 1,957,611 -0.09(-2.41%)
Sep 25, 2003 4.000 4.000 3.834 3.834 3,026,964 -0.14(-3.56%)
Sep 24, 2003 4.601 4.008 3.882 3.976 11,084,901 -0.63(-13.59%)
Sep 23, 2003 4.556 4.690 4.556 4.601 624,100 +0.04(+0.97%)
Sep 22, 2003 4.577 4.577 4.511 4.557 1,120,238 -0.07(-1.47%)
Sep 19, 2003 4.620 4.650 4.613 4.625 457,225 -0.01(-0.32%)
Sep 18, 2003 4.657 4.657 4.637 4.640 245,449 -0.02(-0.52%)
Sep 17, 2003 4.644 4.664 4.628 4.664 393,617 +0.03(+0.58%)
Sep 16, 2003 4.630 4.653 4.614 4.637 312,798 +0.01(+0.14%)
Sep 15, 2003 4.644 4.657 4.616 4.630 242,456 -0.01(-0.14%)
Sep 12, 2003 4.617 4.650 4.565 4.637 415,318 +0.01(+0.14%)
Sep 11, 2003 4.577 4.650 4.410 4.630 1,069,352 +0.07(+1.61%)
Sep 10, 2003 4.637 4.644 4.557 4.557 1,058,876 -0.10(-2.15%)
Sep 09, 2003 4.690 4.700 4.644 4.657 403,345 -0.04(-0.94%)
Sep 08, 2003 4.709 4.731 4.677 4.701 589,678 +0.01(+0.11%)
Sep 05, 2003 4.776 4.776 4.654 4.696 463,211 -0.09(-1.95%)
Sep 04, 2003 4.772 4.796 4.727 4.789 335,248 +0.03(+0.65%)
Sep 03, 2003 4.812 4.875 4.744 4.759 499,879 -0.05(-1.08%)
Sep 02, 2003 4.784 4.837 4.764 4.811 749,819 +0.01(+0.28%)
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%)
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.