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 )

85.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2006 7.033 7.139 7.004 7.056 1,140,443 +0.02(+0.32%)
Mar 30, 2006 7.053 7.104 6.962 7.033 849,346 +0.01(+0.10%)
Mar 29, 2006 7.073 7.073 6.909 7.026 1,001,255 +0.08(+1.15%)
Mar 28, 2006 6.998 7.119 6.911 6.946 1,306,571 -0.11(-1.50%)
Mar 27, 2006 7.020 7.060 6.917 7.052 1,380,655 -0.03(-0.40%)
Mar 24, 2006 7.080 7.129 6.984 7.080 1,128,470 +0.03(+0.42%)
Mar 23, 2006 6.929 7.068 6.902 7.050 1,921,692 +0.12(+1.76%)
Mar 22, 2006 6.842 6.948 6.795 6.929 1,587,940 +0.07(+0.95%)
Mar 21, 2006 6.855 6.956 6.782 6.863 1,529,571 -0.02(-0.27%)
Mar 20, 2006 6.795 6.907 6.762 6.882 1,932,168 +0.13(+1.88%)
Mar 17, 2006 6.708 6.794 6.688 6.755 1,662,772 +0.06(+0.92%)
Mar 16, 2006 6.855 6.859 6.683 6.694 1,877,541 -0.12(-1.71%)
Mar 15, 2006 6.621 6.858 6.577 6.810 2,843,625 +0.21(+3.22%)
Mar 14, 2006 6.481 6.601 6.448 6.597 1,883,527 +0.10(+1.58%)
Mar 13, 2006 6.533 6.631 6.480 6.495 1,810,940 -0.01(-0.08%)
Mar 10, 2006 6.418 6.528 6.368 6.500 1,102,279 +0.07(+1.06%)
Mar 09, 2006 6.388 6.472 6.388 6.432 1,179,356 +0.04(+0.69%)
Mar 08, 2006 6.448 6.472 6.299 6.388 1,838,628 -0.07(-1.14%)
Mar 07, 2006 6.408 6.464 6.370 6.461 2,626,612 +0.04(+0.69%)
Mar 06, 2006 6.414 6.556 6.394 6.417 1,881,282 -0.11(-1.66%)
Mar 03, 2006 6.307 6.557 6.294 6.525 3,231,256 +0.21(+3.34%)
Mar 02, 2006 6.297 6.409 6.290 6.314 2,667,769 +0.02(+0.28%)
Mar 01, 2006 6.207 6.340 6.182 6.297 4,115,025 +0.11(+1.77%)
Feb 28, 2006 6.271 6.259 6.179 6.187 1,386,641 -0.08(-1.34%)
Feb 27, 2006 6.273 6.325 6.233 6.271 1,439,024 +0.03(+0.41%)
Feb 24, 2006 6.281 6.281 6.233 6.246 1,649,302 -0.03(-0.45%)
Feb 23, 2006 6.271 6.301 6.211 6.274 1,132,211 +0.01(+0.11%)
Feb 22, 2006 6.190 6.330 6.187 6.267 2,247,960 +0.08(+1.30%)
Feb 21, 2006 6.183 6.219 6.114 6.187 2,298,098 +0.00(+0.06%)
Feb 17, 2006 6.095 6.206 6.048 6.183 1,984,551 +0.11(+1.89%)
Feb 16, 2006 6.013 6.107 6.011 6.068 3,306,088 +0.07(+1.09%)
Feb 15, 2006 6.080 6.081 5.952 6.003 2,607,155 -0.09(-1.47%)
Feb 14, 2006 5.809 6.124 5.796 6.092 3,190,847 +0.31(+5.29%)
Feb 13, 2006 5.846 5.854 5.766 5.786 4,201,082 -0.06(-1.03%)
Feb 10, 2006 5.820 5.882 5.741 5.846 3,285,135 +0.03(+0.46%)
Feb 09, 2006 5.757 5.949 5.737 5.820 2,941,655 +0.06(+1.09%)
Feb 08, 2006 5.913 5.913 5.649 5.757 2,289,866 -0.08(-1.31%)
Feb 07, 2006 5.981 6.013 5.825 5.833 2,881,789 -0.15(-2.46%)
Feb 06, 2006 5.639 6.180 5.633 5.980 6,984,842 +0.39(+6.93%)
Feb 03, 2006 5.643 5.705 5.593 5.593 1,578,212 -0.06(-1.02%)
Feb 02, 2006 5.657 5.731 5.603 5.650 2,196,326 +0.05(+0.83%)
Feb 01, 2006 5.742 5.742 5.417 5.603 5,723,918 -0.16(-2.69%)
Jan 31, 2006 5.773 5.804 5.717 5.758 2,058,635 -0.01(-0.25%)
Jan 30, 2006 5.733 5.802 5.733 5.773 1,608,145 +0.07(+1.29%)
Jan 27, 2006 5.659 5.734 5.614 5.699 1,191,329 +0.01(+0.09%)
Jan 26, 2006 5.706 5.730 5.666 5.694 1,673,997 +0.01(+0.26%)
Jan 25, 2006 5.749 5.749 5.631 5.679 1,143,436 -0.07(-1.16%)
Jan 24, 2006 5.646 5.790 5.634 5.746 1,986,047 +0.13(+2.26%)
Jan 23, 2006 5.673 5.710 5.467 5.619 4,494,425 -0.25(-4.21%)
Jan 20, 2006 5.546 5.935 5.446 5.866 8,364,000 +0.55(+10.33%)
Jan 19, 2006 5.405 5.436 5.307 5.317 1,917,202 -0.09(-1.58%)
Jan 18, 2006 5.236 5.403 5.221 5.403 2,817,434 +0.17(+3.16%)
Jan 17, 2006 5.198 5.277 5.178 5.237 2,307,826 +0.05(+0.98%)
Jan 13, 2006 5.192 5.216 5.168 5.186 1,300,584 +0.01(+0.21%)
Jan 12, 2006 5.293 5.344 5.161 5.176 2,386,400 -0.11(-2.17%)
Jan 11, 2006 5.356 5.379 5.264 5.290 1,876,792 -0.08(-1.49%)
Jan 10, 2006 5.245 5.436 5.204 5.371 2,595,182 +0.13(+2.40%)
Jan 09, 2006 5.058 5.293 5.058 5.245 2,507,628 +0.17(+3.40%)
Jan 06, 2006 5.038 5.111 5.025 5.073 3,638,344 +0.17(+3.43%)
Jan 05, 2006 5.018 5.035 4.879 4.904 1,617,873 -0.05(-0.94%)
Jan 04, 2006 4.924 4.995 4.907 4.951 1,613,383 +0.03(+0.54%)
Jan 03, 2006 4.707 4.928 4.701 4.924 2,123,739 +0.23(+4.99%)
Dec 30, 2005 4.739 4.739 4.661 4.690 876,285 -0.06(-1.32%)
Dec 29, 2005 4.840 4.864 4.753 4.753 1,240,718 -0.08(-1.74%)
Dec 28, 2005 4.700 4.858 4.700 4.837 1,426,302 +0.14(+2.90%)
Dec 27, 2005 4.711 4.789 4.682 4.701 2,822,672 -0.03(-0.54%)
Dec 23, 2005 4.721 4.740 4.701 4.727 3,041,931 -0.03(-0.59%)
Dec 22, 2005 4.801 4.812 4.748 4.755 1,317,795 -0.05(-0.97%)
Dec 21, 2005 4.850 4.866 4.767 4.801 1,328,272 -0.05(-0.99%)
Dec 20, 2005 4.837 4.934 4.813 4.850 1,477,188 +0.02(+0.39%)
Dec 19, 2005 4.767 4.874 4.761 4.831 2,230,749 +0.07(+1.46%)
Dec 16, 2005 4.768 4.883 4.700 4.761 2,651,306 -0.02(-0.42%)
Dec 15, 2005 4.879 4.882 4.756 4.781 2,551,779 -0.11(-2.24%)
Dec 14, 2005 4.924 4.944 4.871 4.891 2,051,900 -0.02(-0.41%)
Dec 13, 2005 4.891 4.947 4.878 4.911 1,625,356 -0.01(-0.14%)
Dec 12, 2005 4.811 4.934 4.789 4.918 1,345,483 +0.13(+2.65%)
Dec 09, 2005 4.797 4.803 4.767 4.791 1,177,859 -0.01(-0.14%)
Dec 08, 2005 4.751 4.821 4.727 4.797 1,492,155 +0.06(+1.27%)
Dec 07, 2005 4.807 4.807 4.713 4.737 1,559,504 -0.08(-1.58%)
Dec 06, 2005 4.860 4.891 4.788 4.813 1,158,403 -0.05(-0.94%)
Dec 05, 2005 4.780 4.884 4.733 4.859 3,303,095 +0.02(+0.44%)
Dec 02, 2005 4.951 4.951 4.801 4.837 1,724,883 -0.12(-2.50%)
Dec 01, 2005 4.891 4.971 4.891 4.962 2,046,662 +0.10(+2.01%)
Nov 30, 2005 4.771 4.875 4.725 4.864 2,093,806 +0.14(+2.94%)
Nov 29, 2005 4.716 4.771 4.697 4.725 1,415,826 +0.04(+0.77%)
Nov 28, 2005 4.771 4.782 4.684 4.689 1,543,789 -0.08(-1.68%)
Nov 25, 2005 4.767 4.801 4.743 4.769 808,188 +0.01(+0.22%)
Nov 23, 2005 4.767 4.815 4.550 4.759 4,218,294 -0.04(-0.86%)
Nov 22, 2005 4.833 4.903 4.744 4.800 1,681,480 -0.03(-0.69%)
Nov 21, 2005 4.823 4.872 4.783 4.833 2,621,373 +0.04(+0.92%)
Nov 18, 2005 4.747 4.836 4.743 4.789 1,959,856 +0.11(+2.34%)
Nov 17, 2005 4.543 4.696 4.543 4.680 1,444,262 +0.14(+3.18%)
Nov 16, 2005 4.616 4.652 4.533 4.535 1,448,004 -0.08(-1.82%)
Nov 15, 2005 4.616 4.688 4.614 4.620 2,812,196 -0.01(-0.20%)
Nov 14, 2005 4.543 4.673 4.511 4.629 2,806,957 +0.14(+3.03%)
Nov 11, 2005 4.521 4.543 4.485 4.493 969,825 -0.03(-0.62%)
Nov 10, 2005 4.457 4.523 4.406 4.521 2,057,138 +0.06(+1.44%)
Nov 09, 2005 4.443 4.477 4.396 4.457 2,775,528 +0.01(+0.30%)
Nov 08, 2005 4.425 4.462 4.367 4.443 1,985,299 +0.00(+0.00%)
Nov 07, 2005 4.324 4.463 4.326 4.443 2,856,347 +0.12(+2.75%)
Nov 04, 2005 4.343 4.383 4.292 4.324 2,345,242 -0.09(-2.15%)
Nov 03, 2005 4.421 4.525 4.388 4.419 1,603,655 +0.01(+0.27%)
Nov 02, 2005 4.243 4.417 4.243 4.407 2,613,890 +0.13(+3.16%)
Nov 01, 2005 4.326 4.326 4.248 4.272 1,302,829 -0.05(-1.27%)
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%)
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.