Indicators

A O Smith Ord Shs (NY: AOS )

85.68 +0.32 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.902	3.956	3.902	3.935	404,094	+0.01(+0.14%)
May 27, 2004	3.974	3.989	3.929	3.930	340,486	-0.05(-1.14%)
May 26, 2004	3.989	4.000	3.961	3.976	716,892	-0.02(-0.44%)
May 25, 2004	3.895	3.996	3.883	3.993	1,014,725	+0.10(+2.50%)
May 24, 2004	3.870	3.917	3.827	3.895	421,305	+0.03(+0.80%)
May 21, 2004	3.841	3.865	3.788	3.865	557,500	+0.04(+1.15%)
May 20, 2004	3.835	3.838	3.754	3.821	558,248	-0.02(-0.52%)
May 19, 2004	3.851	3.909	3.835	3.841	548,520	+0.00(+0.07%)
May 18, 2004	3.787	3.842	3.742	3.838	905,470	+0.05(+1.34%)
May 17, 2004	3.849	3.849	3.728	3.787	885,265	-0.07(-1.80%)
May 14, 2004	3.875	3.882	3.835	3.857	680,973	-0.01(-0.24%)
May 13, 2004	3.969	3.969	3.863	3.866	794,718	-0.10(-2.59%)
May 12, 2004	3.882	3.969	3.842	3.969	903,225	+0.08(+2.06%)
May 11, 2004	3.877	3.913	3.862	3.889	880,775	+0.01(+0.35%)
May 10, 2004	3.938	3.938	3.855	3.875	1,024,453	-0.07(-1.76%)
May 07, 2004	3.972	4.033	3.903	3.945	935,403	-0.04(-0.91%)
May 06, 2004	4.000	4.000	3.875	3.981	630,835	-0.02(-0.60%)
May 05, 2004	3.980	4.026	3.942	4.005	495,389	+0.02(+0.57%)
May 04, 2004	3.976	4.046	3.907	3.982	749,070	+0.02(+0.40%)

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.