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
)
83.64
+1.58 (+1.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2003
4.403
4.490
4.390
4.465
821,658
+0.07(+1.58%)
Jul 30, 2003
4.303
4.410
4.303
4.395
2,227,756
+0.09(+2.14%)
Jul 29, 2003
4.283
4.316
4.216
4.303
488,654
+0.01(+0.31%)
Jul 28, 2003
4.330
4.363
4.283
4.290
381,644
-0.03(-0.77%)
Jul 25, 2003
4.360
4.367
4.292
4.323
660,020
-0.05(-1.22%)
Jul 24, 2003
4.284
4.403
4.282
4.376
1,789,239
+0.09(+2.15%)
Jul 23, 2003
4.185
4.288
4.156
4.284
1,043,909
+0.13(+3.02%)
Jul 22, 2003
4.169
4.180
4.129
4.159
457,225
-0.01(-0.35%)
Jul 21, 2003
4.229
4.229
4.131
4.173
540,288
-0.06(-1.33%)
Jul 18, 2003
4.163
4.262
4.144
4.229
737,097
+0.08(+1.93%)
Jul 17, 2003
4.189
4.189
4.129
4.149
930,913
-0.05(-1.27%)
Jul 16, 2003
4.251
4.251
4.149
4.203
1,442,765
-0.02(-0.51%)
Jul 15, 2003
3.964
4.336
3.895
4.224
3,690,726
+0.26(+6.61%)
Jul 14, 2003
3.969
4.018
3.956
3.962
865,060
+0.00(+0.00%)
Jul 11, 2003
3.992
4.022
3.961
3.962
321,778
-0.02(-0.54%)
Jul 10, 2003
4.069
4.076
3.926
3.984
606,141
-0.10(-2.36%)
Jul 09, 2003
4.143
4.148
4.022
4.080
607,637
-0.07(-1.67%)
Jul 08, 2003
4.109
4.153
4.081
4.149
689,953
+0.06(+1.44%)
Jul 07, 2003
3.935
4.090
3.889
4.090
826,896
+0.18(+4.47%)
Jul 03, 2003
3.921
3.968
3.906
3.915
270,892
-0.04(-0.98%)
Jul 02, 2003
3.835
3.954
3.831
3.954
705,668
+0.11(+2.78%)
Jul 01, 2003
3.762
3.849
3.640
3.847
807,439
+0.09(+2.27%)
Jun 30, 2003
3.788
3.799
3.748
3.762
1,868,561
-0.06(-1.47%)
Jun 27, 2003
3.835
3.857
3.782
3.818
619,611
-0.00(-0.10%)
Jun 26, 2003
3.849
3.898
3.815
3.822
503,621
-0.04(-1.00%)
Jun 25, 2003
3.854
3.905
3.835
3.861
314,295
-0.01(-0.17%)
Jun 24, 2003
3.835
3.909
3.809
3.867
491,647
+0.02(+0.49%)
Jun 23, 2003
3.929
3.929
3.809
3.849
890,503
-0.09(-2.41%)
Jun 20, 2003
3.962
3.965
3.930
3.943
642,060
+0.00(+0.03%)
Jun 19, 2003
3.978
3.982
3.934
3.942
927,919
-0.03(-0.67%)
Jun 18, 2003
4.016
4.016
3.943
3.969
1,031,936
-0.03(-0.83%)
Jun 17, 2003
4.020
4.020
3.922
4.002
1,251,943
-0.02(-0.47%)
Jun 16, 2003
4.009
4.021
3.929
4.021
2,737,363
-0.21(-4.93%)
Jun 13, 2003
4.276
4.276
4.224
4.229
328,513
-0.03(-0.78%)
Jun 12, 2003
4.250
4.267
4.209
4.263
489,402
+0.01(+0.31%)
Jun 11, 2003
4.256
4.275
4.236
4.250
295,587
-0.03(-0.63%)
Jun 10, 2003
4.213
4.276
4.213
4.276
529,064
+0.07(+1.62%)
Jun 09, 2003
4.264
4.274
4.204
4.208
271,641
-0.06(-1.32%)
Jun 06, 2003
4.290
4.310
4.263
4.264
598,658
-0.01(-0.34%)
Jun 05, 2003
4.324
4.330
4.263
4.279
540,288
-0.04(-0.90%)
Jun 04, 2003
4.229
4.327
4.229
4.318
514,097
+0.09(+2.09%)
Jun 03, 2003
4.207
4.235
4.199
4.229
311,302
+0.02(+0.54%)
Jun 02, 2003
4.240
4.241
4.200
4.207
373,412
-0.04(-0.94%)
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%)
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
.