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 )

90.59 +1.28 (+1.43%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jan 31, 2003 3.506 3.706 3.493 3.667 849,093 +0.16(+4.59%)
Jan 30, 2003 3.598 3.612 3.498 3.506 1,079,440 -0.09(-2.55%)
Jan 29, 2003 3.524 3.609 3.475 3.598 803,024 +0.06(+1.84%)
Jan 28, 2003 3.513 3.563 3.482 3.533 852,637 +0.02(+0.56%)
Jan 27, 2003 3.619 3.640 3.500 3.513 667,651 -0.14(-3.86%)
Jan 24, 2003 3.788 3.788 3.654 3.654 518,811 -0.13(-3.43%)
Jan 23, 2003 3.729 3.845 3.729 3.784 1,209,851 +0.09(+2.41%)
Jan 22, 2003 3.429 3.753 3.414 3.695 1,263,717 +0.25(+7.38%)
Jan 21, 2003 3.635 3.635 3.407 3.441 3,596,952 -0.19(-5.28%)
Jan 17, 2003 3.680 3.680 3.537 3.633 708,759 -0.06(-1.53%)
Jan 16, 2003 3.747 3.747 3.656 3.690 846,967 -0.04(-1.17%)
Jan 15, 2003 3.817 3.817 3.704 3.733 946,193 -0.08(-2.18%)
Jan 14, 2003 3.809 3.818 3.732 3.817 749,158 +0.01(+0.22%)
Jan 13, 2003 3.879 3.898 3.784 3.808 895,162 -0.06(-1.50%)
Jan 10, 2003 3.866 3.880 3.841 3.866 390,526 -0.01(-0.15%)
Jan 09, 2003 3.852 3.915 3.852 3.872 375,642 +0.03(+0.70%)
Jan 08, 2003 3.880 3.881 3.831 3.845 332,408 -0.04(-1.02%)
Jan 07, 2003 3.929 3.944 3.846 3.884 672,612 -0.04(-0.97%)
Jan 06, 2003 3.951 3.952 3.880 3.922 844,132 -0.04(-1.07%)
Jan 03, 2003 4.049 4.049 3.960 3.965 440,139 -0.08(-1.95%)
Jan 02, 2003 3.860 4.138 3.829 4.044 1,086,527 +0.23(+6.11%)
Dec 31, 2002 3.852 3.907 3.809 3.811 462,110 -0.03(-0.84%)
Dec 30, 2002 3.771 3.852 3.746 3.843 640,718 +0.07(+1.91%)
Dec 27, 2002 3.809 3.818 3.764 3.771 411,080 -0.05(-1.18%)
Dec 26, 2002 3.809 3.845 3.794 3.817 355,797 +0.00(+0.00%)
Dec 24, 2002 3.831 3.859 3.802 3.817 183,568 -0.07(-1.81%)
Dec 23, 2002 3.907 3.944 3.859 3.887 547,162 -0.06(-1.40%)
Dec 20, 2002 3.831 3.942 3.809 3.942 788,140 +0.16(+4.25%)
Dec 19, 2002 3.711 3.781 3.702 3.781 394,778 +0.08(+2.25%)
Dec 18, 2002 3.743 3.746 3.678 3.698 252,318 -0.05(-1.39%)
Dec 17, 2002 3.787 3.802 3.711 3.750 257,988 -0.04(-0.97%)
Dec 16, 2002 3.712 3.838 3.712 3.787 537,239 +0.08(+2.25%)
Dec 13, 2002 3.760 3.760 3.702 3.704 225,385 -0.06(-1.65%)
Dec 12, 2002 3.781 3.798 3.746 3.766 311,853 -0.00(-0.07%)
Dec 11, 2002 3.852 3.866 3.739 3.769 851,219 -0.10(-2.66%)
Dec 10, 2002 3.664 3.880 3.664 3.872 1,401,216 +0.24(+6.69%)
Dec 09, 2002 3.675 3.675 3.625 3.629 407,536 -0.05(-1.27%)
Dec 06, 2002 3.668 3.675 3.616 3.675 445,809 -0.02(-0.57%)
Dec 05, 2002 3.642 3.718 3.632 3.697 480,538 +0.07(+1.91%)
Dec 04, 2002 3.697 3.732 3.612 3.627 645,679 -0.08(-2.24%)
Dec 03, 2002 3.778 3.856 3.709 3.711 640,718 -0.07(-1.79%)
Dec 02, 2002 3.764 3.824 3.697 3.778 730,021 +0.02(+0.49%)
Nov 29, 2002 3.788 3.819 3.760 3.760 427,381 -0.03(-0.74%)
Nov 27, 2002 3.654 3.788 3.654 3.788 537,239 +0.15(+4.19%)
Nov 26, 2002 3.690 3.732 3.612 3.636 398,322 -0.06(-1.53%)
Nov 25, 2002 3.654 3.725 3.619 3.692 854,763 +0.04(+1.04%)
Nov 22, 2002 3.697 3.702 3.626 3.654 564,172 -0.04(-1.15%)
Nov 21, 2002 3.570 3.774 3.556 3.697 846,258 +0.14(+3.84%)
Nov 20, 2002 3.532 3.570 3.512 3.560 822,160 +0.03(+0.80%)
Nov 19, 2002 3.485 3.584 3.485 3.532 826,413 +0.05(+1.34%)
Nov 18, 2002 3.548 3.561 3.386 3.485 847,675 -0.06(-1.59%)
Nov 15, 2002 3.527 3.640 3.526 3.541 1,947,669 +0.04(+1.01%)
Nov 14, 2002 3.221 3.548 3.221 3.506 2,396,314 +0.33(+10.30%)
Nov 13, 2002 3.050 3.210 3.012 3.179 1,985,942 +0.14(+4.69%)
Nov 12, 2002 2.993 3.036 2.978 3.036 1,993,030 +0.04(+1.46%)
Nov 11, 2002 2.991 3.002 2.949 2.993 1,430,984 +0.04(+1.48%)
Nov 08, 2002 2.970 3.005 2.901 2.949 1,465,005 -0.00(-0.14%)
Nov 07, 2002 3.055 3.062 2.928 2.953 1,688,972 -0.12(-3.77%)
Nov 06, 2002 3.084 3.100 3.038 3.069 1,530,210 -0.03(-0.96%)
Nov 05, 2002 3.152 3.152 3.091 3.098 1,460,043 -0.05(-1.70%)
Nov 04, 2002 3.141 3.189 3.132 3.152 1,900,183 +0.01(+0.36%)
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.