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 )

85.68 +0.32 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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.