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 )

85.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 30, 2003 4.209 4.256 4.203 4.247 505,117 +0.04(+0.89%)
May 29, 2003 4.236 4.236 4.183 4.209 371,916 -0.03(-0.63%)
May 28, 2003 4.209 4.263 4.203 4.236 505,117 +0.03(+0.64%)
May 27, 2003 4.171 4.220 4.171 4.209 329,261 +0.04(+0.93%)
May 23, 2003 4.104 4.183 4.042 4.171 311,302 +0.07(+1.79%)
May 22, 2003 4.076 4.112 4.046 4.097 226,741 +0.01(+0.16%)
May 21, 2003 4.169 4.169 4.089 4.090 393,617 -0.09(-2.05%)
May 20, 2003 4.156 4.209 4.153 4.176 605,392 +0.03(+0.77%)
May 19, 2003 4.193 4.193 4.036 4.144 755,805 -0.05(-1.15%)
May 16, 2003 4.189 4.228 4.180 4.192 1,105,272 -0.01(-0.25%)
May 15, 2003 4.189 4.216 4.176 4.203 734,104 +0.01(+0.19%)
May 14, 2003 4.223 4.243 4.192 4.195 467,701 -0.02(-0.51%)
May 13, 2003 4.243 4.250 4.203 4.216 384,637 -0.05(-1.16%)
May 12, 2003 4.259 4.303 4.184 4.266 1,049,896 +0.01(+0.19%)
May 09, 2003 4.036 4.402 4.034 4.258 2,022,715 +0.22(+5.50%)
May 08, 2003 3.996 4.037 3.909 4.036 700,429 +0.03(+0.80%)
May 07, 2003 4.069 4.069 3.962 4.004 475,184 -0.07(-1.61%)
May 06, 2003 4.002 4.069 3.929 4.069 468,449 +0.06(+1.50%)
May 05, 2003 4.049 4.057 3.958 4.009 395,114 -0.04(-0.99%)
May 02, 2003 3.915 4.049 3.915 4.049 547,023 +0.06(+1.61%)
Apr 30, 2003 3.989 4.030 3.950 3.985 529,812 -0.01(-0.27%)
Apr 29, 2003 3.942 4.018 3.942 3.996 1,375,416 +0.02(+0.54%)
Apr 28, 2003 4.001 4.058 3.973 3.974 946,627 -0.03(-0.80%)
Apr 25, 2003 3.970 4.042 3.947 4.006 931,661 +0.04(+0.94%)
Apr 24, 2003 3.902 3.986 3.879 3.969 504,369 +0.06(+1.50%)
Apr 23, 2003 3.942 3.942 3.875 3.910 657,775 -0.05(-1.15%)
Apr 22, 2003 3.882 3.968 3.862 3.956 411,577 +0.07(+1.72%)
Apr 21, 2003 3.874 3.895 3.849 3.889 564,235 -0.01(-0.31%)
Apr 17, 2003 3.875 3.910 3.863 3.901 1,073,094 +0.03(+0.66%)
Apr 16, 2003 3.914 3.914 3.862 3.875 704,919 -0.04(-0.99%)
Apr 15, 2003 3.855 3.922 3.849 3.914 2,280,138 +0.15(+4.09%)
Apr 14, 2003 3.652 3.767 3.652 3.760 345,725 +0.12(+3.34%)
Apr 11, 2003 3.641 3.662 3.612 3.639 317,288 +0.00(+0.11%)
Apr 10, 2003 3.641 3.655 3.635 3.635 284,362 +0.00(+0.00%)
Apr 09, 2003 3.652 3.652 3.616 3.635 469,946 -0.02(-0.48%)
Apr 08, 2003 3.637 3.655 3.592 3.652 1,581,953 +0.01(+0.40%)
Apr 07, 2003 3.635 3.718 3.635 3.637 324,771 +0.04(+1.00%)
Apr 04, 2003 3.655 3.655 3.541 3.601 487,157 -0.05(-1.46%)
Apr 03, 2003 3.676 3.731 3.641 3.655 380,896 -0.02(-0.58%)
Apr 02, 2003 3.615 3.707 3.615 3.676 544,030 +0.06(+1.66%)
Apr 01, 2003 3.581 3.616 3.509 3.616 476,681 +0.03(+0.97%)
Mar 31, 2003 3.581 3.632 3.541 3.581 513,349 -0.02(-0.45%)
Mar 28, 2003 3.595 3.611 3.563 3.597 609,882 +0.01(+0.26%)
Mar 27, 2003 3.579 3.620 3.501 3.588 667,503 +0.00(+0.00%)
Mar 26, 2003 3.608 3.628 3.555 3.588 915,946 -0.03(-0.92%)
Mar 25, 2003 3.641 3.641 3.528 3.621 740,839 -0.02(-0.55%)
Mar 24, 2003 3.628 3.645 3.474 3.641 447,496 +0.01(+0.37%)
Mar 21, 2003 3.561 3.628 3.533 3.628 612,127 +0.07(+1.88%)
Mar 20, 2003 3.577 3.608 3.509 3.561 448,993 -0.03(-0.82%)
Mar 19, 2003 3.651 3.654 3.579 3.591 1,040,916 -0.06(-1.65%)
Mar 18, 2003 3.621 3.662 3.595 3.651 622,604 +0.06(+1.75%)
Mar 17, 2003 3.373 3.588 3.368 3.588 728,866 +0.21(+6.17%)
Mar 14, 2003 3.286 3.397 3.241 3.380 520,084 +0.10(+3.06%)
Mar 13, 2003 3.200 3.302 3.200 3.279 526,819 +0.09(+2.68%)
Mar 12, 2003 3.243 3.243 3.167 3.194 446,000 -0.05(-1.52%)
Mar 11, 2003 3.274 3.301 3.227 3.243 402,597 -0.03(-0.94%)
Mar 10, 2003 3.421 3.421 3.259 3.274 773,017 -0.15(-4.48%)
Mar 07, 2003 3.376 3.454 3.341 3.428 617,366 +0.05(+1.34%)
Mar 06, 2003 3.360 3.401 3.335 3.382 345,725 +0.02(+0.68%)
Mar 05, 2003 3.342 3.360 3.342 3.360 677,231 +0.02(+0.56%)
Mar 04, 2003 3.438 3.440 3.341 3.341 368,174 -0.06(-1.88%)
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.