Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
A O Smith Ord Shs
(NY:
AOS
)
83.68
+1.22 (+1.48%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.