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
)
81.08
+0.20 (+0.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2005
3.573
3.592
3.552
3.569
943,634
+0.01(+0.34%)
Jun 29, 2005
3.508
3.560
3.507
3.557
1,877,541
+0.06(+1.76%)
Jun 28, 2005
3.541
3.573
3.488
3.496
1,385,144
-0.03(-0.98%)
Jun 27, 2005
3.628
3.628
3.493
3.531
3,080,843
-0.12(-3.19%)
Jun 24, 2005
3.842
3.938
3.584
3.647
7,050,694
-0.64(-14.91%)
Jun 23, 2005
4.260
4.286
4.229
4.286
994,520
+0.04(+1.04%)
Jun 22, 2005
4.310
4.310
4.232
4.241
1,332,762
-0.06(-1.31%)
Jun 21, 2005
4.290
4.303
4.266
4.298
1,447,255
+0.02(+0.50%)
Jun 20, 2005
4.319
4.370
4.263
4.276
1,217,520
-0.05(-1.27%)
Jun 17, 2005
4.376
4.383
4.331
4.331
1,445,759
-0.04(-0.86%)
Jun 16, 2005
4.310
4.375
4.295
4.368
539,540
+0.05(+1.21%)
Jun 15, 2005
4.343
4.343
4.274
4.316
787,235
+0.00(+0.00%)
Jun 14, 2005
4.271
4.316
4.250
4.316
517,090
+0.04(+0.91%)
Jun 13, 2005
4.251
4.304
4.236
4.278
450,490
+0.01(+0.25%)
Jun 10, 2005
4.223
4.284
4.216
4.267
593,419
+0.03(+0.73%)
Jun 09, 2005
4.250
4.278
4.236
4.236
1,042,413
-0.02(-0.47%)
Jun 08, 2005
4.295
4.302
4.250
4.256
616,617
-0.04(-0.90%)
Jun 07, 2005
4.270
4.336
4.262
4.295
730,362
+0.04(+0.94%)
Jun 06, 2005
4.256
4.270
4.236
4.255
580,698
-0.00(-0.03%)
Jun 03, 2005
4.217
4.263
4.191
4.256
636,822
+0.04(+0.89%)
Jun 02, 2005
4.187
4.243
4.157
4.219
631,584
+0.02(+0.38%)
Jun 01, 2005
4.183
4.264
4.183
4.203
742,335
+0.01(+0.29%)
May 31, 2005
4.121
4.215
4.089
4.191
651,788
+0.06(+1.49%)
May 27, 2005
4.139
4.163
4.077
4.129
466,953
-0.00(-0.06%)
May 26, 2005
4.038
4.137
4.038
4.132
688,456
+0.10(+2.38%)
May 25, 2005
4.116
4.116
3.981
4.036
613,624
-0.09(-2.14%)
May 24, 2005
4.147
4.147
4.109
4.124
779,003
-0.03(-0.71%)
May 23, 2005
4.103
4.203
4.103
4.153
911,456
+0.06(+1.37%)
May 20, 2005
4.076
4.112
4.033
4.097
830,637
+0.03(+0.66%)
May 19, 2005
4.040
4.088
4.029
4.070
892,000
-0.00(-0.07%)
May 18, 2005
3.962
4.097
3.962
4.073
1,329,769
+0.13(+3.32%)
May 17, 2005
3.849
3.942
3.843
3.942
901,728
+0.07(+1.90%)
May 16, 2005
3.862
3.921
3.842
3.869
719,137
+0.00(+0.00%)
May 13, 2005
3.775
3.918
3.750
3.869
2,002,511
+0.10(+2.70%)
May 12, 2005
3.846
3.895
3.759
3.767
538,043
-0.08(-1.98%)
May 11, 2005
3.786
3.875
3.756
3.843
674,986
+0.06(+1.70%)
May 10, 2005
3.810
3.839
3.778
3.779
511,852
-0.03(-0.81%)
May 09, 2005
3.809
3.835
3.767
3.810
1,490,658
-0.00(-0.11%)
May 06, 2005
3.838
3.865
3.802
3.814
641,312
-0.01(-0.28%)
May 05, 2005
3.899
3.918
3.809
3.825
558,248
-0.09(-2.25%)
May 04, 2005
3.809
3.919
3.809
3.913
706,416
+0.10(+2.74%)
May 03, 2005
3.835
3.875
3.809
3.809
858,325
-0.03(-0.70%)
May 02, 2005
3.815
3.853
3.815
3.835
494,641
+0.03(+0.70%)
Apr 29, 2005
3.807
3.835
3.739
3.809
1,037,923
+0.03(+0.74%)
Apr 28, 2005
3.869
3.869
3.779
3.780
815,671
-0.09(-2.28%)
Apr 27, 2005
3.790
3.894
3.787
3.869
1,797,470
+0.07(+1.86%)
Apr 26, 2005
3.969
3.969
3.796
3.798
1,790,735
-0.18(-4.50%)
Apr 25, 2005
3.954
4.018
3.953
3.977
1,181,601
+0.06(+1.43%)
Apr 22, 2005
4.145
4.155
3.898
3.921
2,160,407
-0.22(-5.35%)
Apr 21, 2005
4.068
4.203
4.066
4.143
1,797,470
+0.11(+2.68%)
Apr 20, 2005
4.132
4.203
4.018
4.034
2,794,984
-0.09(-2.14%)
Apr 19, 2005
3.775
4.148
3.775
4.123
4,608,918
+0.36(+9.51%)
Apr 18, 2005
3.874
3.922
3.742
3.764
2,761,310
-0.11(-2.79%)
Apr 15, 2005
4.116
4.116
3.826
3.873
2,380,413
-0.07(-1.76%)
Apr 14, 2005
3.890
3.956
3.879
3.942
1,370,926
+0.06(+1.55%)
Apr 13, 2005
4.002
4.002
3.862
3.882
1,268,406
-0.13(-3.17%)
Apr 12, 2005
3.925
4.014
3.862
4.009
1,056,631
+0.08(+2.15%)
Apr 11, 2005
3.903
3.929
3.881
3.925
1,257,181
+0.05(+1.24%)
Apr 08, 2005
3.865
3.905
3.855
3.877
866,557
+0.01(+0.35%)
Apr 07, 2005
3.829
3.889
3.767
3.863
951,866
+0.03(+0.91%)
Apr 06, 2005
3.850
3.890
3.829
3.829
523,825
-0.01(-0.38%)
Apr 05, 2005
3.815
3.859
3.815
3.843
671,245
+0.02(+0.56%)
Apr 04, 2005
3.809
3.835
3.734
3.822
550,765
+0.02(+0.42%)
Apr 01, 2005
3.857
3.899
3.800
3.806
960,846
-0.05(-1.35%)
Mar 31, 2005
3.889
3.893
3.837
3.858
583,691
-0.04(-0.96%)
Mar 30, 2005
3.823
3.895
3.823
3.895
685,463
+0.09(+2.24%)
Mar 29, 2005
3.784
3.835
3.784
3.810
834,379
+0.03(+0.71%)
Mar 28, 2005
3.830
3.861
3.775
3.783
860,570
-0.05(-1.22%)
Mar 24, 2005
3.823
3.875
3.823
3.830
577,704
+0.01(+0.21%)
Mar 23, 2005
3.845
3.845
3.807
3.822
881,523
-0.03(-0.76%)
Mar 22, 2005
3.835
3.886
3.809
3.851
622,604
+0.02(+0.63%)
Mar 21, 2005
3.802
3.849
3.779
3.827
765,533
+0.03(+0.88%)
Mar 18, 2005
3.849
3.855
3.762
3.794
1,616,376
-0.04(-1.15%)
Mar 17, 2005
3.855
3.857
3.817
3.838
576,208
-0.02(-0.62%)
Mar 16, 2005
3.837
3.871
3.800
3.862
1,008,738
+0.03(+0.70%)
Mar 15, 2005
3.830
3.870
3.830
3.835
733,356
+0.01(+0.21%)
Mar 14, 2005
3.758
3.841
3.758
3.827
1,118,742
+0.08(+2.03%)
Mar 11, 2005
3.742
3.788
3.728
3.751
1,066,359
+0.01(+0.21%)
Mar 10, 2005
3.751
3.810
3.742
3.743
630,835
-0.01(-0.18%)
Mar 09, 2005
3.809
3.821
3.722
3.750
2,417,081
-0.06(-1.58%)
Mar 08, 2005
3.776
3.837
3.772
3.810
1,245,208
+0.03(+0.88%)
Mar 07, 2005
3.742
3.802
3.715
3.776
739,342
+0.03(+0.93%)
Mar 04, 2005
3.742
3.770
3.714
3.742
1,644,064
+0.00(+0.00%)
Mar 03, 2005
3.631
3.742
3.620
3.742
1,561,000
+0.11(+3.09%)
Mar 02, 2005
3.608
3.647
3.588
3.629
775,262
+0.01(+0.41%)
Mar 01, 2005
3.519
3.620
3.515
3.615
1,054,386
+0.10(+2.93%)
Feb 28, 2005
3.565
3.595
3.498
3.512
1,408,342
-0.05(-1.46%)
Feb 25, 2005
3.548
3.572
3.515
3.564
637,570
+0.01(+0.26%)
Feb 24, 2005
3.545
3.569
3.481
3.555
493,892
+0.00(+0.08%)
Feb 23, 2005
3.525
3.588
3.520
3.552
730,362
+0.00(+0.11%)
Feb 22, 2005
3.580
3.603
3.535
3.548
832,882
-0.05(-1.26%)
Feb 18, 2005
3.615
3.625
3.581
3.593
543,282
-0.01(-0.41%)
Feb 17, 2005
3.703
3.703
3.587
3.608
740,090
-0.09(-2.42%)
Feb 16, 2005
3.628
3.698
3.616
3.698
388,379
+0.07(+1.84%)
Feb 15, 2005
3.655
3.680
3.605
3.631
358,446
-0.03(-0.84%)
Feb 14, 2005
3.648
3.672
3.628
3.662
341,235
+0.00(+0.11%)
Feb 11, 2005
3.608
3.662
3.575
3.658
729,614
+0.03(+0.96%)
Feb 10, 2005
3.672
3.680
3.617
3.623
620,359
-0.05(-1.35%)
Feb 09, 2005
3.748
3.756
3.664
3.672
595,664
-0.06(-1.68%)
Feb 08, 2005
3.763
3.772
3.702
3.735
564,235
-0.03(-0.89%)
Feb 07, 2005
3.764
3.822
3.734
3.768
631,584
+0.02(+0.46%)
Feb 04, 2005
3.742
3.755
3.722
3.751
809,684
+0.01(+0.25%)
Feb 03, 2005
3.742
3.742
3.688
3.742
687,708
+0.00(+0.04%)
Feb 02, 2005
3.731
3.746
3.715
3.740
1,031,188
+0.01(+0.39%)
Feb 01, 2005
3.629
3.748
3.621
3.726
1,840,125
+0.10(+2.84%)
Jan 31, 2005
3.599
3.645
3.584
3.623
1,078,332
+0.04(+1.01%)
Jan 28, 2005
3.595
3.621
3.573
3.587
383,889
-0.00(-0.11%)
Jan 27, 2005
3.600
3.617
3.584
3.591
783,493
-0.03(-0.81%)
Jan 26, 2005
3.616
3.651
3.613
3.620
1,399,363
+0.01(+0.22%)
Jan 25, 2005
3.603
3.662
3.597
3.612
1,664,269
+0.01(+0.30%)
Jan 24, 2005
3.640
3.698
3.569
3.601
1,318,544
-0.04(-1.06%)
Jan 21, 2005
3.691
3.736
3.639
3.640
1,836,383
+0.03(+0.81%)
Jan 20, 2005
3.532
3.658
3.528
3.611
1,840,125
+0.07(+1.92%)
Jan 19, 2005
3.541
3.573
3.528
3.543
1,183,846
+0.00(+0.00%)
Jan 18, 2005
3.537
3.592
3.515
3.543
1,748,829
-0.01(-0.15%)
Jan 14, 2005
3.560
3.591
3.531
3.548
1,365,688
-0.01(-0.26%)
Jan 13, 2005
3.563
3.593
3.535
3.557
1,977,816
-0.00(-0.08%)
Jan 12, 2005
3.595
3.595
3.535
3.560
2,241,974
-0.03(-0.97%)
Jan 11, 2005
3.695
3.703
3.595
3.595
1,165,138
-0.10(-2.75%)
Jan 10, 2005
3.728
3.742
3.675
3.696
926,423
-0.05(-1.21%)
Jan 07, 2005
3.755
3.756
3.675
3.742
823,154
-0.01(-0.32%)
Jan 06, 2005
3.710
3.758
3.696
3.754
1,289,359
+0.05(+1.33%)
Jan 05, 2005
3.822
3.822
3.688
3.704
1,561,749
-0.13(-3.28%)
Jan 04, 2005
3.929
3.942
3.821
3.830
815,671
-0.09(-2.25%)
Jan 03, 2005
4.001
4.046
3.897
3.918
903,973
-0.08(-2.07%)
Dec 31, 2004
4.042
4.068
4.000
4.001
481,919
-0.03(-0.86%)
Dec 30, 2004
3.984
4.056
3.984
4.036
600,154
+0.09(+2.16%)
Dec 29, 2004
3.941
3.970
3.915
3.950
253,681
-0.00(-0.10%)
Dec 28, 2004
3.871
3.956
3.871
3.954
347,221
+0.07(+1.79%)
Dec 27, 2004
3.956
3.962
3.885
3.885
239,463
-0.06(-1.62%)
Dec 23, 2004
3.964
4.005
3.942
3.949
307,560
-0.01(-0.34%)
Dec 22, 2004
3.866
3.980
3.843
3.962
1,100,782
+0.10(+2.49%)
Dec 21, 2004
3.909
3.909
3.790
3.866
2,227,756
-0.04(-1.09%)
Dec 20, 2004
3.960
4.025
3.902
3.909
965,336
-0.04(-1.05%)
Dec 17, 2004
3.954
3.989
3.941
3.950
893,497
+0.02(+0.58%)
Dec 16, 2004
3.929
3.943
3.915
3.927
1,148,675
-0.01(-0.24%)
Dec 15, 2004
3.935
3.962
3.926
3.937
1,095,544
+0.01(+0.20%)
Dec 14, 2004
3.930
3.962
3.917
3.929
912,953
+0.00(+0.00%)
Dec 13, 2004
3.956
3.958
3.922
3.929
822,406
-0.01(-0.34%)
Dec 10, 2004
3.935
3.968
3.921
3.942
599,406
+0.01(+0.17%)
Dec 09, 2004
3.925
3.942
3.887
3.935
832,882
+0.01(+0.24%)
Dec 08, 2004
3.949
3.982
3.889
3.926
1,195,819
-0.00(-0.07%)
Dec 07, 2004
3.982
3.993
3.929
3.929
987,785
-0.06(-1.47%)
Dec 06, 2004
3.988
4.014
3.964
3.988
673,490
-0.01(-0.33%)
Dec 03, 2004
4.032
4.052
3.996
4.001
677,231
-0.03(-0.76%)
Dec 02, 2004
4.028
4.065
4.009
4.032
927,171
-0.00(-0.07%)
Dec 01, 2004
4.017
4.060
4.009
4.034
1,699,440
+0.02(+0.47%)
Nov 30, 2004
4.123
4.123
4.002
4.016
1,304,326
-0.11(-2.59%)
Nov 29, 2004
4.022
4.141
3.994
4.123
746,077
+0.11(+2.66%)
Nov 26, 2004
4.042
4.042
4.012
4.016
330,010
-0.02(-0.50%)
Nov 24, 2004
4.038
4.056
4.014
4.036
1,063,366
+0.00(+0.00%)
Nov 23, 2004
4.040
4.042
4.002
4.036
595,664
+0.00(+0.07%)
Nov 22, 2004
4.012
4.058
4.010
4.033
1,272,896
+0.02(+0.57%)
Nov 19, 2004
4.062
4.064
4.010
4.010
1,264,665
-0.06(-1.45%)
Nov 18, 2004
4.017
4.100
4.017
4.069
1,340,993
+0.04(+0.96%)
Nov 17, 2004
4.012
4.048
4.009
4.030
1,405,349
+0.02(+0.50%)
Nov 16, 2004
4.009
4.013
3.989
4.010
3,065,877
+0.00(+0.03%)
Nov 15, 2004
4.009
4.036
4.000
4.009
2,228,504
+0.00(+0.00%)
Nov 12, 2004
3.906
4.029
3.906
4.009
2,405,108
+0.09(+2.28%)
Nov 11, 2004
3.883
3.931
3.881
3.919
1,637,329
+0.06(+1.45%)
Nov 10, 2004
3.849
3.913
3.815
3.863
5,020,495
+0.20(+5.40%)
Nov 09, 2004
3.601
3.666
3.573
3.666
1,085,067
+0.08(+2.35%)
Nov 08, 2004
3.624
3.635
3.549
3.581
1,522,087
-0.06(-1.72%)
Nov 05, 2004
3.648
3.722
3.623
3.644
1,902,984
+0.00(+0.07%)
Nov 04, 2004
3.579
3.662
3.533
3.641
1,787,742
+0.04(+1.00%)
Nov 03, 2004
3.662
3.675
3.592
3.605
626,345
-0.04(-0.99%)
Nov 02, 2004
3.591
3.662
3.555
3.641
871,795
+0.06(+1.60%)
Nov 01, 2004
3.533
3.584
3.515
3.584
885,265
+0.04(+1.06%)
Oct 29, 2004
3.575
3.599
3.541
3.547
768,527
-0.04(-1.15%)
Oct 28, 2004
3.588
3.637
3.575
3.588
957,104
+0.00(+0.00%)
Oct 27, 2004
3.579
3.607
3.532
3.588
924,926
-0.01(-0.30%)
Oct 26, 2004
3.521
3.601
3.508
3.599
550,017
+0.08(+2.20%)
Oct 25, 2004
3.513
3.561
3.498
3.521
883,768
+0.01(+0.23%)
Oct 22, 2004
3.541
3.568
3.498
3.513
999,010
-0.03(-0.90%)
Oct 21, 2004
3.474
3.564
3.448
3.545
1,093,299
+0.07(+2.12%)
Oct 20, 2004
3.508
3.523
3.465
3.472
1,338,000
-0.04(-1.03%)
Oct 19, 2004
3.500
3.580
3.500
3.508
1,848,356
-0.01(-0.15%)
Oct 18, 2004
3.327
3.555
3.310
3.513
3,332,280
+0.17(+5.20%)
Oct 15, 2004
3.317
3.412
3.317
3.339
2,234,491
+0.03(+0.89%)
Oct 14, 2004
3.334
3.441
3.310
3.310
2,661,034
+0.04(+1.31%)
Oct 13, 2004
3.295
3.306
3.254
3.267
1,332,762
-0.02(-0.61%)
Oct 12, 2004
3.301
3.312
3.271
3.287
1,530,319
-0.01(-0.41%)
Oct 11, 2004
3.341
3.343
3.261
3.301
2,408,850
-0.04(-1.20%)
Oct 08, 2004
3.341
3.370
3.327
3.341
3,070,367
+0.01(+0.24%)
Oct 07, 2004
3.356
3.365
3.322
3.333
1,977,816
-0.01(-0.24%)
Oct 06, 2004
3.314
3.341
3.314
3.341
1,632,839
+0.03(+1.01%)
Oct 05, 2004
3.339
3.342
3.283
3.307
1,933,665
-0.03(-0.96%)
Oct 04, 2004
3.334
3.389
3.287
3.339
1,942,645
+0.01(+0.16%)
Oct 01, 2004
3.285
3.334
3.235
3.334
1,288,611
+0.08(+2.46%)
Sep 30, 2004
3.217
3.274
3.210
3.254
1,076,087
+0.04(+1.33%)
Sep 29, 2004
3.174
3.240
3.174
3.211
1,287,114
+0.07(+2.08%)
Sep 28, 2004
3.154
3.188
3.131
3.146
1,007,990
+0.00(+0.00%)
Sep 27, 2004
3.163
3.174
3.127
3.146
1,305,074
-0.02(-0.51%)
Sep 24, 2004
3.159
3.180
3.100
3.162
1,301,332
-0.00(-0.08%)
Sep 23, 2004
3.182
3.211
3.148
3.164
969,825
-0.01(-0.38%)
Sep 22, 2004
3.259
3.259
3.148
3.176
2,069,860
-0.09(-2.74%)
Sep 21, 2004
3.176
3.269
3.176
3.266
2,289,866
+0.10(+3.04%)
Sep 20, 2004
3.192
3.206
3.163
3.170
1,066,359
-0.02(-0.71%)
Sep 17, 2004
3.154
3.196
3.124
3.192
1,748,081
+0.07(+2.18%)
Sep 16, 2004
3.080
3.160
3.080
3.124
1,638,077
+0.02(+0.78%)
Sep 15, 2004
3.120
3.120
3.049
3.100
2,985,806
-0.02(-0.68%)
Sep 14, 2004
3.074
3.131
2.889
3.122
17,633,470
-0.29(-8.39%)
Sep 13, 2004
3.429
3.456
3.396
3.408
829,141
-0.02(-0.62%)
Sep 10, 2004
3.414
3.429
3.378
3.429
681,721
+0.01(+0.20%)
Sep 09, 2004
3.357
3.429
3.357
3.422
1,128,470
+0.08(+2.36%)
Sep 08, 2004
3.394
3.400
3.343
3.343
702,674
-0.06(-1.73%)
Sep 07, 2004
3.353
3.410
3.341
3.402
1,088,060
+0.05(+1.47%)
Sep 03, 2004
3.310
3.353
3.289
3.353
1,111,258
+0.04(+1.29%)
Sep 02, 2004
3.227
3.323
3.207
3.310
1,165,886
+0.10(+2.99%)
Sep 01, 2004
3.263
3.287
3.207
3.214
2,002,511
-0.05(-1.52%)
Aug 31, 2004
3.261
3.269
3.241
3.263
1,487,665
+0.02(+0.70%)
Aug 30, 2004
3.274
3.274
3.214
3.241
1,305,074
-0.02(-0.49%)
Aug 27, 2004
3.198
3.305
3.198
3.257
1,880,534
+0.07(+2.18%)
Aug 26, 2004
3.207
3.250
3.146
3.187
13,382,999
-0.32(-9.04%)
Aug 25, 2004
3.528
3.541
3.497
3.504
1,549,775
-0.02(-0.49%)
Aug 24, 2004
3.548
3.568
3.494
3.521
1,484,671
-0.02(-0.64%)
Aug 23, 2004
3.568
3.568
3.529
3.544
1,391,879
-0.02(-0.60%)
Aug 20, 2004
3.561
3.568
3.549
3.565
986,289
+0.00(+0.11%)
Aug 19, 2004
3.628
3.640
3.521
3.561
1,815,430
-0.05(-1.30%)
Aug 18, 2004
3.588
3.621
3.579
3.608
1,060,373
+0.00(+0.00%)
Aug 17, 2004
3.608
3.616
3.595
3.608
1,593,926
+0.00(+0.00%)
Aug 16, 2004
3.631
3.640
3.593
3.608
1,250,446
-0.02(-0.63%)
Aug 13, 2004
3.715
3.715
3.629
3.631
660,768
-0.08(-2.13%)
Aug 12, 2004
3.835
3.835
3.710
3.710
524,574
-0.13(-3.44%)
Aug 11, 2004
3.799
3.843
3.748
3.842
507,362
+0.04(+0.95%)
Aug 10, 2004
3.755
3.806
3.751
3.806
286,607
+0.06(+1.53%)
Aug 09, 2004
3.742
3.755
3.735
3.748
466,204
+0.01(+0.25%)
Aug 06, 2004
3.736
3.762
3.724
3.739
987,785
-0.05(-1.24%)
Aug 05, 2004
3.850
3.897
3.786
3.786
671,993
-0.06(-1.67%)
Aug 04, 2004
3.815
3.853
3.728
3.850
490,151
+0.02(+0.56%)
Aug 03, 2004
3.854
3.858
3.788
3.829
435,523
-0.03(-0.66%)
Aug 02, 2004
3.838
3.858
3.784
3.854
322,527
+0.02(+0.42%)
Jul 30, 2004
3.854
3.862
3.826
3.838
369,671
-0.02(-0.42%)
Jul 29, 2004
3.862
3.875
3.814
3.854
437,768
+0.01(+0.14%)
Jul 28, 2004
3.853
3.869
3.810
3.849
580,698
-0.03(-0.69%)
Jul 27, 2004
3.875
3.875
3.829
3.875
735,601
+0.02(+0.48%)
Jul 26, 2004
3.782
3.857
3.780
3.857
1,123,232
+0.07(+1.91%)
Jul 23, 2004
3.799
3.799
3.762
3.784
696,688
-0.01(-0.39%)
Jul 22, 2004
3.813
3.835
3.775
3.799
927,919
-0.01(-0.25%)
Jul 21, 2004
3.875
3.875
3.795
3.809
663,013
-0.07(-1.69%)
Jul 20, 2004
3.849
3.874
3.800
3.874
418,312
+0.02(+0.49%)
Jul 19, 2004
3.875
3.875
3.762
3.855
1,217,520
-0.02(-0.52%)
Jul 16, 2004
3.867
3.875
3.792
3.875
2,045,913
+0.01(+0.24%)
Jul 15, 2004
3.942
3.969
3.802
3.866
1,778,762
-0.08(-1.93%)
Jul 14, 2004
3.982
4.016
3.933
3.942
625,597
-0.04(-1.04%)
Jul 13, 2004
3.969
4.030
3.969
3.984
457,225
+0.02(+0.57%)
Jul 12, 2004
3.949
3.964
3.915
3.961
403,345
+0.01(+0.14%)
Jul 09, 2004
3.911
3.956
3.862
3.956
759,547
+0.05(+1.30%)
Jul 08, 2004
3.988
3.988
3.895
3.905
466,953
-0.10(-2.40%)
Jul 07, 2004
4.073
4.089
3.922
4.001
969,825
-0.06(-1.51%)
Jul 06, 2004
4.107
4.107
4.049
4.062
781,248
-0.04(-1.07%)
Jul 02, 2004
4.143
4.143
4.069
4.107
254,429
-0.03(-0.71%)
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
.