Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
A O Smith Ord Shs
(NY:
AOS
)
81.99
-1.65 (-1.97%)
Streaming Delayed Price
Updated: 12:00 PM EDT, Jun 3, 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 (%)
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%)
Dec 01, 2003
4.696
4.866
4.737
4.827
788,731
+0.13(+2.79%)
Nov 28, 2003
4.690
4.705
4.690
4.696
179,597
+0.01(+0.31%)
Nov 26, 2003
4.688
4.717
4.644
4.681
1,082,822
+0.02(+0.52%)
Nov 25, 2003
4.731
4.783
4.657
4.657
858,325
-0.10(-2.11%)
Nov 24, 2003
4.570
4.789
4.570
4.757
1,409,091
+0.20(+4.49%)
Nov 21, 2003
4.557
4.557
4.534
4.553
450,490
+0.02(+0.50%)
Nov 20, 2003
4.518
4.545
4.478
4.530
760,295
-0.02(-0.50%)
Nov 19, 2003
4.477
4.590
4.451
4.553
1,213,030
+0.08(+1.70%)
Nov 18, 2003
4.503
4.507
4.467
4.477
758,050
-0.01(-0.27%)
Nov 17, 2003
4.443
4.490
4.443
4.489
1,274,393
+0.03(+0.78%)
Nov 14, 2003
4.383
4.494
4.372
4.454
1,240,718
+0.08(+1.77%)
Nov 13, 2003
4.331
4.378
4.323
4.376
818,664
+0.05(+1.08%)
Nov 12, 2003
4.316
4.344
4.306
4.330
1,139,695
+0.01(+0.31%)
Nov 11, 2003
4.343
4.344
4.310
4.316
1,644,812
-0.04(-0.83%)
Nov 10, 2003
4.398
4.398
4.352
4.352
734,104
-0.05(-1.24%)
Nov 07, 2003
4.437
4.447
4.405
4.407
551,513
-0.01(-0.21%)
Nov 06, 2003
4.463
4.463
4.405
4.417
588,929
-0.02(-0.54%)
Nov 05, 2003
4.410
4.441
4.347
4.441
482,668
+0.04(+1.00%)
Nov 04, 2003
4.356
4.433
4.346
4.396
846,352
+0.02(+0.55%)
Nov 03, 2003
4.256
4.374
4.256
4.372
437,768
+0.14(+3.38%)
Oct 31, 2003
4.217
4.241
4.196
4.229
469,198
+0.02(+0.57%)
Oct 30, 2003
4.140
4.205
4.119
4.205
511,852
+0.08(+2.01%)
Oct 29, 2003
4.145
4.145
4.104
4.123
454,980
-0.04(-1.03%)
Oct 28, 2003
4.128
4.165
4.109
4.165
746,077
+0.04(+0.91%)
Oct 27, 2003
4.056
4.143
4.049
4.128
567,228
+0.09(+2.12%)
Oct 24, 2003
4.076
4.076
4.016
4.042
611,379
-0.04(-0.98%)
Oct 23, 2003
4.109
4.129
4.072
4.082
956,356
-0.03(-0.75%)
Oct 22, 2003
4.143
4.160
4.103
4.113
829,889
-0.03(-0.71%)
Oct 21, 2003
4.175
4.209
4.129
4.143
910,708
-0.03(-0.74%)
Oct 20, 2003
4.241
4.255
4.149
4.173
670,496
-0.07(-1.58%)
Oct 17, 2003
4.276
4.288
4.264
4.240
1,651,547
-0.01(-0.19%)
Oct 16, 2003
4.128
4.288
4.128
4.248
2,747,840
+0.13(+3.21%)
Oct 15, 2003
4.090
4.123
4.049
4.116
1,723,386
+0.01(+0.20%)
Oct 14, 2003
4.136
4.136
4.058
4.108
3,780,525
+0.04(+0.95%)
Oct 13, 2003
4.049
4.076
4.046
4.069
1,058,876
+0.03(+0.63%)
Oct 10, 2003
4.042
4.053
4.020
4.044
2,477,695
+0.05(+1.14%)
Oct 09, 2003
3.918
3.998
3.918
3.998
671,245
+0.11(+2.75%)
Oct 08, 2003
3.862
3.922
3.862
3.891
726,621
+0.02(+0.41%)
Oct 07, 2003
3.849
3.870
3.795
3.875
859,074
+0.01(+0.35%)
Oct 06, 2003
3.855
3.867
3.833
3.862
544,030
+0.02(+0.59%)
Oct 03, 2003
3.859
3.895
3.795
3.839
1,197,316
+0.01(+0.28%)
Oct 02, 2003
3.843
3.915
3.829
3.829
809,684
+0.05(+1.42%)
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
.