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 )

82.89 -1.40 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2003 4.000 4.011 3.958 3.972 1,769,771 -0.06(-1.47%)
Jun 27, 2003 4.049 4.072 3.993 4.031 586,852 -0.00(-0.10%)
Jun 26, 2003 4.063 4.116 4.028 4.035 476,994 -0.04(-1.00%)
Jun 25, 2003 4.069 4.123 4.049 4.076 297,678 -0.01(-0.17%)
Jun 24, 2003 4.049 4.127 4.021 4.083 465,654 +0.02(+0.49%)
Jun 23, 2003 4.148 4.148 4.021 4.063 843,423 -0.10(-2.41%)
Jun 20, 2003 4.183 4.186 4.150 4.164 608,115 +0.00(+0.03%)
Jun 19, 2003 4.200 4.205 4.154 4.162 878,861 -0.03(-0.67%)
Jun 18, 2003 4.240 4.240 4.164 4.190 977,378 -0.04(-0.83%)
Jun 17, 2003 4.244 4.244 4.141 4.226 1,185,753 -0.02(-0.47%)
Jun 16, 2003 4.233 4.245 4.148 4.245 2,592,640 -0.22(-4.93%)
Jun 13, 2003 4.515 4.515 4.460 4.466 311,145 -0.04(-0.78%)
Jun 12, 2003 4.487 4.505 4.444 4.501 463,528 +0.01(+0.31%)
Jun 11, 2003 4.494 4.514 4.473 4.487 279,959 -0.03(-0.62%)
Jun 10, 2003 4.449 4.515 4.449 4.515 501,092 +0.07(+1.62%)
Jun 09, 2003 4.502 4.512 4.439 4.443 257,279 -0.06(-1.32%)
Jun 06, 2003 4.529 4.550 4.501 4.502 567,007 -0.02(-0.34%)
Jun 05, 2003 4.566 4.571 4.501 4.518 511,724 -0.04(-0.90%)
Jun 04, 2003 4.466 4.569 4.466 4.559 486,917 +0.09(+2.09%)
Jun 03, 2003 4.442 4.471 4.433 4.466 294,843 +0.02(+0.54%)
Jun 02, 2003 4.477 4.478 4.435 4.442 353,670 -0.04(-0.94%)
May 30, 2003 4.444 4.494 4.437 4.484 478,412 +0.04(+0.89%)
May 29, 2003 4.473 4.473 4.416 4.444 352,253 -0.03(-0.63%)
May 28, 2003 4.444 4.501 4.437 4.473 478,412 +0.03(+0.63%)
May 27, 2003 4.403 4.456 4.403 4.444 311,853 +0.04(+0.93%)
May 23, 2003 4.333 4.416 4.268 4.403 294,843 +0.08(+1.79%)
May 22, 2003 4.303 4.341 4.272 4.326 214,753 +0.01(+0.16%)
May 21, 2003 4.402 4.402 4.317 4.319 372,807 -0.09(-2.05%)
May 20, 2003 4.388 4.444 4.385 4.409 573,386 +0.03(+0.77%)
May 19, 2003 4.427 4.427 4.261 4.375 715,846 -0.05(-1.15%)
May 16, 2003 4.423 4.464 4.413 4.426 1,046,837 -0.01(-0.25%)
May 15, 2003 4.423 4.451 4.409 4.437 695,292 +0.01(+0.19%)
May 14, 2003 4.458 4.480 4.426 4.429 442,974 -0.02(-0.51%)
May 13, 2003 4.480 4.487 4.437 4.451 364,302 -0.05(-1.16%)
May 12, 2003 4.497 4.543 4.418 4.504 994,388 +0.01(+0.19%)
May 09, 2003 4.261 4.648 4.260 4.495 1,915,775 +0.23(+5.50%)
May 08, 2003 4.219 4.262 4.127 4.261 663,398 +0.03(+0.80%)
May 07, 2003 4.296 4.296 4.183 4.227 450,062 -0.07(-1.61%)
May 06, 2003 4.226 4.296 4.148 4.296 443,683 +0.06(+1.50%)
May 05, 2003 4.275 4.284 4.179 4.233 374,224 -0.04(-0.99%)
May 02, 2003 4.134 4.275 4.134 4.275 518,102 +0.07(+1.61%)
Apr 30, 2003 4.212 4.255 4.171 4.207 501,801 -0.01(-0.27%)
Apr 29, 2003 4.162 4.243 4.162 4.219 1,302,699 +0.02(+0.54%)
Apr 28, 2003 4.224 4.285 4.195 4.196 896,580 -0.03(-0.80%)
Apr 25, 2003 4.192 4.268 4.168 4.230 882,405 +0.04(+0.94%)
Apr 24, 2003 4.120 4.209 4.096 4.190 477,703 +0.06(+1.50%)
Apr 23, 2003 4.162 4.162 4.092 4.128 622,999 -0.05(-1.15%)
Apr 22, 2003 4.099 4.189 4.078 4.176 389,817 +0.07(+1.72%)
Apr 21, 2003 4.090 4.113 4.063 4.106 534,404 -0.01(-0.31%)
Apr 17, 2003 4.092 4.128 4.079 4.118 1,016,360 +0.03(+0.66%)
Apr 16, 2003 4.133 4.133 4.078 4.092 667,651 -0.04(-0.99%)
Apr 15, 2003 4.070 4.141 4.063 4.133 2,159,588 +0.16(+4.09%)
Apr 14, 2003 3.856 3.977 3.856 3.970 327,446 +0.13(+3.34%)
Apr 11, 2003 3.845 3.866 3.814 3.842 300,513 +0.00(+0.11%)
Apr 10, 2003 3.845 3.859 3.838 3.838 269,328 +0.00(+0.00%)
Apr 09, 2003 3.856 3.856 3.818 3.838 445,100 -0.02(-0.48%)
Apr 08, 2003 3.841 3.859 3.793 3.856 1,498,316 +0.02(+0.40%)
Apr 07, 2003 3.838 3.925 3.838 3.841 307,601 +0.04(+1.00%)
Apr 04, 2003 3.859 3.859 3.739 3.802 461,402 -0.06(-1.46%)
Apr 03, 2003 3.881 3.939 3.845 3.859 360,758 -0.02(-0.58%)
Apr 02, 2003 3.817 3.914 3.817 3.881 515,267 +0.06(+1.66%)
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.