Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
A O Smith Ord Shs
(NY:
AOS
)
83.26
-0.33 (-0.39%)
Streaming Delayed Price
Updated: 2:56 PM EDT, Jun 13, 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 (%)
Feb 27, 2004
4.143
4.205
4.116
4.156
663,013
+0.01(+0.32%)
Feb 26, 2004
4.089
4.159
4.077
4.143
681,721
+0.06(+1.44%)
Feb 25, 2004
4.132
4.136
4.072
4.084
1,831,893
-0.04(-0.94%)
Feb 24, 2004
4.189
4.189
4.112
4.123
1,370,178
-0.07(-1.59%)
Feb 23, 2004
4.263
4.266
4.155
4.189
1,088,809
-0.06(-1.38%)
Feb 20, 2004
4.303
4.303
4.243
4.248
1,221,262
-0.05(-1.18%)
Feb 19, 2004
4.330
4.334
4.296
4.299
1,181,601
-0.03(-0.59%)
Feb 18, 2004
4.310
4.336
4.282
4.324
1,571,477
+0.03(+0.68%)
Feb 17, 2004
4.304
4.326
4.274
4.295
592,671
+0.02(+0.41%)
Feb 13, 2004
4.278
4.284
4.263
4.278
1,222,010
+0.00(+0.00%)
Feb 12, 2004
4.276
4.310
4.270
4.278
990,030
-0.01(-0.28%)
Feb 11, 2004
4.244
4.303
4.216
4.290
1,079,829
+0.03(+0.75%)
Feb 10, 2004
4.139
4.263
4.129
4.258
1,366,436
+0.11(+2.54%)
Feb 09, 2004
4.200
4.209
4.116
4.152
1,413,581
-0.06(-1.46%)
Feb 06, 2004
4.131
4.216
4.112
4.213
802,950
+0.08(+2.01%)
Feb 05, 2004
4.077
4.156
4.076
4.131
1,023,705
+0.05(+1.34%)
Feb 04, 2004
4.143
4.144
4.069
4.076
1,487,665
-0.07(-1.77%)
Feb 03, 2004
4.183
4.223
4.149
4.149
1,323,034
-0.05(-1.15%)
Feb 02, 2004
4.137
4.199
4.131
4.197
933,158
+0.03(+0.64%)
Jan 30, 2004
4.184
4.192
4.129
4.171
829,889
-0.04(-0.92%)
Jan 29, 2004
4.231
4.250
4.189
4.209
1,270,651
-0.02(-0.51%)
Jan 28, 2004
4.195
4.382
4.184
4.231
2,829,407
+0.01(+0.35%)
Jan 27, 2004
4.089
4.216
4.069
4.216
2,271,158
+0.13(+3.31%)
Jan 26, 2004
4.049
4.096
4.049
4.081
1,239,222
-0.02(-0.52%)
Jan 23, 2004
4.156
4.183
4.062
4.103
2,450,007
-0.07(-1.60%)
Jan 22, 2004
4.208
4.255
4.096
4.169
2,189,591
-0.04(-0.89%)
Jan 21, 2004
4.383
4.477
4.207
4.207
4,560,277
-0.31(-6.78%)
Jan 20, 2004
4.477
4.537
4.457
4.513
1,313,306
+0.06(+1.38%)
Jan 16, 2004
4.513
4.535
4.447
4.451
861,319
-0.07(-1.57%)
Jan 15, 2004
4.577
4.577
4.511
4.522
728,866
-0.05(-1.20%)
Jan 14, 2004
4.530
4.581
4.530
4.577
1,584,947
+0.07(+1.63%)
Jan 13, 2004
4.510
4.537
4.485
4.503
645,802
-0.04(-0.85%)
Jan 12, 2004
4.570
4.570
4.530
4.542
1,172,621
-0.03(-0.61%)
Jan 09, 2004
4.649
4.650
4.570
4.570
378,651
-0.08(-1.72%)
Jan 08, 2004
4.665
4.668
4.634
4.650
582,194
-0.01(-0.32%)
Jan 07, 2004
4.717
4.717
4.630
4.665
614,372
-0.03(-0.60%)
Jan 06, 2004
4.743
4.745
4.690
4.693
504,369
-0.05(-1.04%)
Jan 05, 2004
4.744
4.784
4.644
4.743
1,214,527
+0.03(+0.68%)
Jan 02, 2004
4.664
4.767
4.664
4.711
327,016
+0.03(+0.57%)
Dec 31, 2003
4.767
4.767
4.666
4.684
433,278
-0.10(-2.04%)
Dec 30, 2003
4.731
4.808
4.717
4.781
440,013
+0.03(+0.73%)
Dec 29, 2003
4.672
4.748
4.685
4.747
413,074
+0.07(+1.60%)
Dec 26, 2003
4.638
4.672
4.637
4.672
207,285
+0.06(+1.30%)
Dec 24, 2003
4.664
4.676
4.605
4.612
196,060
-0.07(-1.43%)
Dec 23, 2003
4.625
4.678
4.581
4.678
433,278
+0.06(+1.36%)
Dec 22, 2003
4.537
4.594
4.537
4.616
653,285
+0.08(+1.74%)
Dec 19, 2003
4.564
4.589
4.523
4.537
564,235
-0.03(-0.59%)
Dec 18, 2003
4.430
4.574
4.421
4.564
680,225
+0.17(+3.80%)
Dec 17, 2003
4.517
4.517
4.380
4.396
1,156,158
-0.17(-3.66%)
Dec 16, 2003
4.477
4.557
4.463
4.564
304,567
+0.06(+1.34%)
Dec 15, 2003
4.674
4.674
4.503
4.503
323,275
-0.14(-3.11%)
Dec 12, 2003
4.597
4.637
4.597
4.648
417,563
+0.10(+2.29%)
Dec 11, 2003
4.490
4.564
4.490
4.543
799,208
+0.07(+1.61%)
Dec 10, 2003
4.517
4.521
4.413
4.471
677,980
-0.06(-1.30%)
Dec 09, 2003
4.530
4.568
4.382
4.530
2,674,504
+0.00(+0.03%)
Dec 08, 2003
4.677
4.677
4.511
4.529
2,712,669
-0.15(-3.14%)
Dec 05, 2003
4.725
4.725
4.670
4.676
742,335
-0.07(-1.52%)
Dec 04, 2003
4.837
4.847
4.731
4.748
845,604
-0.13(-2.66%)
Dec 03, 2003
4.864
4.907
4.851
4.878
799,208
+0.01(+0.27%)
Dec 02, 2003
4.860
4.870
4.860
4.864
446,000
+0.04(+0.78%)
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
.