Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A O Smith Ord Shs (NY: AOS )

82.89 -1.40 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 4.353 4.353 4.226 4.240 1,235,367 -0.11(-2.59%)
Nov 29, 2004 4.247 4.372 4.217 4.353 706,632 +0.11(+2.66%)
Nov 26, 2004 4.268 4.268 4.236 4.240 312,562 -0.02(-0.50%)
Nov 24, 2004 4.264 4.282 4.238 4.261 1,007,146 +0.00(+0.00%)
Nov 23, 2004 4.265 4.268 4.226 4.261 564,172 +0.00(+0.07%)
Nov 22, 2004 4.236 4.285 4.234 4.258 1,205,599 +0.02(+0.57%)
Nov 19, 2004 4.289 4.291 4.234 4.234 1,197,802 -0.06(-1.44%)
Nov 18, 2004 4.241 4.329 4.241 4.296 1,270,096 +0.04(+0.96%)
Nov 17, 2004 4.236 4.274 4.233 4.255 1,331,049 +0.02(+0.50%)
Nov 16, 2004 4.233 4.237 4.212 4.234 2,903,785 +0.00(+0.03%)
Nov 15, 2004 4.233 4.261 4.223 4.233 2,110,684 +0.00(+0.00%)
Nov 12, 2004 4.124 4.254 4.124 4.233 2,277,951 +0.09(+2.28%)
Nov 11, 2004 4.100 4.151 4.097 4.138 1,550,764 +0.06(+1.45%)
Nov 10, 2004 4.063 4.131 4.028 4.079 4,755,064 +0.21(+5.40%)
Nov 09, 2004 3.802 3.870 3.773 3.870 1,027,700 +0.09(+2.35%)
Nov 08, 2004 3.826 3.838 3.747 3.781 1,441,615 -0.07(-1.72%)
Nov 05, 2004 3.852 3.929 3.825 3.848 1,802,374 +0.00(+0.07%)
Nov 04, 2004 3.778 3.866 3.730 3.845 1,693,225 +0.04(+1.00%)
Nov 03, 2004 3.866 3.880 3.793 3.807 593,231 -0.04(-0.99%)
Nov 02, 2004 3.791 3.866 3.753 3.845 825,704 +0.06(+1.60%)
Nov 01, 2004 3.730 3.784 3.711 3.784 838,461 +0.04(+1.06%)
Oct 29, 2004 3.774 3.800 3.739 3.745 727,895 -0.04(-1.15%)
Oct 28, 2004 3.788 3.841 3.774 3.788 906,502 +0.00(+0.00%)
Oct 27, 2004 3.778 3.808 3.729 3.788 876,026 -0.01(-0.30%)
Oct 26, 2004 3.718 3.802 3.704 3.800 520,937 +0.08(+2.20%)
Oct 25, 2004 3.709 3.760 3.694 3.718 837,044 +0.01(+0.23%)
Oct 22, 2004 3.739 3.767 3.694 3.709 946,193 -0.03(-0.90%)
Oct 21, 2004 3.668 3.763 3.640 3.743 1,035,496 +0.08(+2.12%)
Oct 20, 2004 3.704 3.719 3.659 3.666 1,267,261 -0.04(-1.03%)
Oct 19, 2004 3.695 3.780 3.695 3.704 1,750,634 -0.01(-0.15%)
Oct 18, 2004 3.513 3.753 3.495 3.709 3,156,104 +0.18(+5.20%)
Oct 15, 2004 3.502 3.602 3.502 3.526 2,116,354 +0.03(+0.89%)
Oct 14, 2004 3.520 3.633 3.495 3.495 2,520,347 +0.05(+1.31%)
Oct 13, 2004 3.479 3.491 3.436 3.450 1,262,299 -0.02(-0.61%)
Oct 12, 2004 3.485 3.497 3.454 3.471 1,449,412 -0.01(-0.40%)
Oct 11, 2004 3.527 3.530 3.443 3.485 2,281,495 -0.04(-1.20%)
Oct 08, 2004 3.527 3.558 3.513 3.527 2,908,038 +0.01(+0.24%)
Oct 07, 2004 3.543 3.553 3.508 3.519 1,873,250 -0.01(-0.24%)
Oct 06, 2004 3.499 3.527 3.499 3.527 1,546,512 +0.04(+1.01%)
Oct 05, 2004 3.526 3.529 3.467 3.492 1,831,433 -0.03(-0.96%)
Oct 04, 2004 3.520 3.578 3.471 3.526 1,839,938 +0.01(+0.16%)
Oct 01, 2004 3.468 3.520 3.416 3.520 1,220,483 +0.08(+2.46%)
Sep 30, 2004 3.396 3.457 3.389 3.436 1,019,195 +0.05(+1.33%)
Sep 29, 2004 3.351 3.421 3.351 3.390 1,219,065 +0.07(+2.08%)
Sep 28, 2004 3.330 3.366 3.306 3.321 954,698 +0.00(+0.00%)
Sep 27, 2004 3.340 3.351 3.302 3.321 1,236,075 -0.02(-0.51%)
Sep 24, 2004 3.335 3.358 3.273 3.338 1,232,532 -0.00(-0.08%)
Sep 23, 2004 3.359 3.390 3.324 3.341 918,551 -0.01(-0.38%)
Sep 22, 2004 3.441 3.441 3.324 3.354 1,960,427 -0.09(-2.74%)
Sep 21, 2004 3.354 3.451 3.354 3.448 2,168,802 +0.10(+3.04%)
Sep 20, 2004 3.371 3.385 3.340 3.347 1,009,981 -0.02(-0.71%)
Sep 17, 2004 3.330 3.375 3.299 3.371 1,655,661 +0.07(+2.18%)
Sep 16, 2004 3.252 3.337 3.252 3.299 1,551,473 +0.03(+0.78%)
Sep 15, 2004 3.294 3.294 3.220 3.273 2,827,948 -0.02(-0.68%)
Sep 14, 2004 3.245 3.306 3.050 3.296 16,701,198 -0.30(-8.39%)
Sep 13, 2004 3.620 3.649 3.585 3.598 785,305 -0.02(-0.62%)
Sep 10, 2004 3.605 3.620 3.567 3.620 645,679 +0.01(+0.20%)
Sep 09, 2004 3.544 3.620 3.544 3.613 1,068,808 +0.08(+2.36%)
Sep 08, 2004 3.584 3.589 3.530 3.530 665,524 -0.06(-1.73%)
Sep 07, 2004 3.540 3.601 3.527 3.592 1,030,535 +0.05(+1.47%)
Sep 03, 2004 3.495 3.540 3.472 3.540 1,052,507 +0.05(+1.29%)
Sep 02, 2004 3.407 3.509 3.386 3.495 1,104,246 +0.10(+2.99%)
Sep 01, 2004 3.445 3.471 3.386 3.393 1,896,639 -0.05(-1.52%)
Aug 31, 2004 3.443 3.451 3.421 3.445 1,409,013 +0.02(+0.70%)
Aug 30, 2004 3.457 3.457 3.393 3.421 1,236,075 -0.02(-0.49%)
Aug 27, 2004 3.376 3.489 3.376 3.438 1,781,111 +0.07(+2.18%)
Aug 26, 2004 3.386 3.431 3.321 3.365 12,675,447 -0.33(-9.04%)
Aug 25, 2004 3.725 3.739 3.692 3.699 1,467,840 -0.02(-0.49%)
Aug 24, 2004 3.746 3.767 3.690 3.718 1,406,178 -0.02(-0.64%)
Aug 23, 2004 3.767 3.767 3.726 3.742 1,318,291 -0.02(-0.60%)
Aug 20, 2004 3.760 3.767 3.747 3.764 934,144 +0.00(+0.11%)
Aug 19, 2004 3.831 3.843 3.718 3.760 1,719,449 -0.05(-1.30%)
Aug 18, 2004 3.788 3.824 3.778 3.809 1,004,311 +0.00(+0.00%)
Aug 17, 2004 3.809 3.818 3.795 3.809 1,509,656 +0.00(+0.00%)
Aug 16, 2004 3.833 3.843 3.794 3.809 1,184,336 -0.02(-0.63%)
Aug 13, 2004 3.922 3.922 3.832 3.833 625,834 -0.08(-2.13%)
Aug 12, 2004 4.049 4.049 3.917 3.917 496,840 -0.14(-3.44%)
Aug 11, 2004 4.011 4.058 3.958 4.056 480,538 +0.04(+0.95%)
Aug 10, 2004 3.965 4.018 3.960 4.018 271,454 +0.06(+1.53%)
Aug 09, 2004 3.951 3.965 3.944 3.958 441,556 +0.01(+0.25%)
Aug 06, 2004 3.945 3.972 3.932 3.948 935,561 -0.05(-1.24%)
Aug 05, 2004 4.065 4.114 3.997 3.997 636,465 -0.07(-1.67%)
Aug 04, 2004 4.028 4.068 3.936 4.065 464,237 +0.02(+0.56%)
Aug 03, 2004 4.069 4.073 4.000 4.042 412,497 -0.03(-0.66%)
Aug 02, 2004 4.052 4.073 3.996 4.069 305,475 +0.02(+0.42%)
Jul 30, 2004 4.069 4.078 4.039 4.052 350,126 -0.02(-0.42%)
Jul 29, 2004 4.078 4.092 4.027 4.069 414,624 +0.01(+0.14%)
Jul 28, 2004 4.068 4.085 4.023 4.063 549,997 -0.03(-0.69%)
Jul 27, 2004 4.092 4.092 4.042 4.092 696,710 +0.02(+0.49%)
Jul 26, 2004 3.993 4.072 3.991 4.072 1,063,847 +0.08(+1.91%)
Jul 23, 2004 4.011 4.011 3.972 3.996 659,854 -0.02(-0.39%)
Jul 22, 2004 4.025 4.049 3.986 4.011 878,861 -0.01(-0.25%)
Jul 21, 2004 4.092 4.092 4.007 4.021 627,960 -0.07(-1.69%)
Jul 20, 2004 4.063 4.090 4.013 4.090 396,196 +0.02(+0.49%)
Jul 19, 2004 4.092 4.092 3.972 4.070 1,153,151 -0.02(-0.52%)
Jul 16, 2004 4.083 4.092 4.004 4.092 1,937,747 +0.01(+0.24%)
Jul 15, 2004 4.162 4.190 4.014 4.082 1,684,720 -0.08(-1.93%)
Jul 14, 2004 4.205 4.240 4.152 4.162 592,522 -0.04(-1.04%)
Jul 13, 2004 4.190 4.255 4.190 4.206 433,051 +0.02(+0.57%)
Jul 12, 2004 4.169 4.185 4.134 4.182 382,021 +0.01(+0.14%)
Jul 09, 2004 4.130 4.176 4.078 4.176 719,390 +0.05(+1.30%)
Jul 08, 2004 4.210 4.210 4.113 4.123 442,265 -0.10(-2.40%)
Jul 07, 2004 4.300 4.317 4.141 4.224 918,551 -0.06(-1.51%)
Jul 06, 2004 4.336 4.336 4.275 4.289 739,944 -0.05(-1.07%)
Jul 02, 2004 4.374 4.374 4.296 4.336 240,978 -0.03(-0.71%)
Jul 01, 2004 4.485 4.508 4.347 4.367 584,726 -0.12(-2.64%)
Jun 30, 2004 4.388 4.491 4.374 4.485 358,632 +0.10(+2.22%)
Jun 29, 2004 4.339 4.426 4.332 4.388 621,581 +0.07(+1.53%)
Jun 28, 2004 4.267 4.364 4.265 4.322 447,935 +0.05(+1.26%)
Jun 25, 2004 4.269 4.300 4.254 4.268 571,968 -0.02(-0.36%)
Jun 24, 2004 4.275 4.292 4.261 4.284 376,351 -0.00(-0.03%)
Jun 23, 2004 4.226 4.289 4.209 4.285 472,033 +0.06(+1.40%)
Jun 22, 2004 4.216 4.229 4.162 4.226 392,652 +0.00(+0.07%)
Jun 21, 2004 4.236 4.288 4.212 4.223 411,080 -0.01(-0.13%)
Jun 18, 2004 4.197 4.245 4.197 4.229 480,538 +0.04(+0.91%)
Jun 17, 2004 4.165 4.200 4.147 4.190 569,133 +0.03(+0.78%)
Jun 16, 2004 4.162 4.164 4.113 4.158 462,819 +0.01(+0.24%)
Jun 15, 2004 4.127 4.155 4.110 4.148 647,097 +0.04(+0.86%)
Jun 14, 2004 4.135 4.176 4.113 4.113 637,174 -0.06(-1.39%)
Jun 10, 2004 4.144 4.219 4.138 4.171 482,664 +0.02(+0.48%)
Jun 09, 2004 4.275 4.296 4.151 4.151 377,768 -0.14(-3.26%)
Jun 08, 2004 4.233 4.291 4.231 4.291 327,446 +0.06(+1.50%)
Jun 07, 2004 4.155 4.229 4.155 4.227 400,448 +0.09(+2.08%)
Jun 04, 2004 4.154 4.166 4.120 4.141 389,817 +0.00(+0.00%)
Jun 03, 2004 4.123 4.155 4.085 4.141 902,250 +0.00(+0.10%)
Jun 02, 2004 4.154 4.154 4.092 4.137 571,259 -0.02(-0.41%)
Jun 01, 2004 4.157 4.175 4.131 4.154 458,567 -0.00(-0.03%)
May 28, 2004 4.120 4.176 4.120 4.155 382,729 +0.01(+0.14%)
May 27, 2004 4.196 4.212 4.148 4.150 322,485 -0.05(-1.14%)
May 26, 2004 4.212 4.223 4.182 4.197 678,991 -0.02(-0.44%)
May 25, 2004 4.113 4.219 4.100 4.216 961,077 +0.10(+2.50%)
May 24, 2004 4.086 4.135 4.041 4.113 399,031 +0.03(+0.80%)
May 21, 2004 4.055 4.080 4.000 4.080 528,025 +0.05(+1.15%)
May 20, 2004 4.049 4.052 3.963 4.034 528,734 -0.02(-0.52%)
May 19, 2004 4.066 4.127 4.049 4.055 519,520 +0.00(+0.07%)
May 18, 2004 3.999 4.056 3.951 4.052 857,598 +0.05(+1.34%)
May 17, 2004 4.063 4.063 3.936 3.999 838,461 -0.07(-1.80%)
May 14, 2004 4.092 4.099 4.049 4.072 644,970 -0.01(-0.24%)
May 13, 2004 4.190 4.190 4.079 4.082 752,702 -0.11(-2.59%)
May 12, 2004 4.099 4.190 4.056 4.190 855,472 +0.08(+2.06%)
May 11, 2004 4.093 4.131 4.078 4.106 834,209 +0.01(+0.34%)
May 10, 2004 4.158 4.158 4.070 4.092 970,291 -0.07(-1.76%)
May 07, 2004 4.193 4.258 4.121 4.165 885,948 -0.04(-0.91%)
May 06, 2004 4.223 4.223 4.092 4.203 597,483 -0.03(-0.60%)
May 05, 2004 4.202 4.251 4.162 4.229 469,198 +0.02(+0.57%)
May 04, 2004 4.197 4.272 4.126 4.205 709,467 +0.02(+0.40%)
May 03, 2004 4.226 4.278 4.173 4.188 1,120,548 -0.03(-0.74%)
Apr 30, 2004 4.212 4.269 4.140 4.219 719,390 +0.01(+0.34%)
Apr 29, 2004 4.254 4.286 4.197 4.205 835,626 -0.05(-1.16%)
Apr 28, 2004 4.387 4.387 4.254 4.254 503,218 -0.15(-3.49%)
Apr 27, 2004 4.396 4.446 4.375 4.408 925,639 +0.03(+0.58%)
Apr 26, 2004 4.470 4.494 4.360 4.382 1,084,401 -0.09(-1.96%)
Apr 23, 2004 4.523 4.523 4.440 4.470 1,532,337 -0.05(-1.19%)
Apr 22, 2004 4.381 4.540 4.381 4.523 1,348,059 +0.14(+3.25%)
Apr 21, 2004 4.296 4.381 4.284 4.381 897,288 +0.07(+1.64%)
Apr 20, 2004 4.317 4.343 4.303 4.310 657,019 +0.01(+0.16%)
Apr 19, 2004 4.276 4.339 4.247 4.303 836,335 +0.03(+0.66%)
Apr 16, 2004 4.135 4.413 4.135 4.275 1,386,332 +0.14(+3.38%)
Apr 15, 2004 3.982 4.155 3.982 4.135 1,732,915 +0.21(+5.36%)
Apr 14, 2004 4.035 4.035 3.880 3.925 1,513,200 -0.11(-2.73%)
Apr 13, 2004 4.117 4.117 4.007 4.035 1,605,339 -0.08(-1.99%)
Apr 12, 2004 4.083 4.117 4.083 4.117 827,121 +0.04(+0.86%)
Apr 08, 2004 4.182 4.182 4.078 4.082 569,842 -0.10(-2.36%)
Apr 07, 2004 4.190 4.195 4.076 4.181 865,394 -0.02(-0.40%)
Apr 06, 2004 4.173 4.206 4.144 4.197 1,038,332 +0.02(+0.57%)
Apr 05, 2004 4.197 4.206 4.148 4.173 1,486,267 -0.06(-1.37%)
Apr 02, 2004 4.035 4.275 4.035 4.231 1,686,137 +0.12(+2.99%)
Apr 01, 2004 4.092 4.113 4.092 4.109 870,356 +0.02(+0.59%)
Mar 31, 2004 4.106 4.113 4.080 4.085 890,910 -0.02(-0.38%)
Mar 30, 2004 4.106 4.106 4.079 4.100 470,616 -0.01(-0.14%)
Mar 29, 2004 4.099 4.120 4.097 4.106 1,400,507 +0.00(+0.03%)
Mar 26, 2004 4.113 4.126 4.092 4.104 777,508 -0.00(-0.03%)
Mar 25, 2004 4.092 4.162 4.092 4.106 917,134 +0.01(+0.34%)
Mar 24, 2004 4.124 4.144 4.083 4.092 1,623,058 -0.03(-0.75%)
Mar 23, 2004 4.056 4.142 4.031 4.123 910,755 +0.10(+2.53%)
Mar 22, 2004 4.151 4.151 3.976 4.021 911,464 -0.13(-3.09%)
Mar 19, 2004 4.157 4.202 4.070 4.150 760,498 +0.01(+0.34%)
Mar 18, 2004 4.203 4.203 4.128 4.135 844,132 -0.07(-1.61%)
Mar 17, 2004 4.134 4.230 4.100 4.203 590,396 +0.10(+2.55%)
Mar 16, 2004 4.206 4.206 4.075 4.099 732,148 -0.05(-1.22%)
Mar 15, 2004 4.261 4.268 4.141 4.150 549,288 -0.09(-2.13%)
Mar 12, 2004 4.226 4.253 4.203 4.240 827,830 +0.02(+0.37%)
Mar 11, 2004 4.348 4.348 4.209 4.224 1,290,650 -0.12(-2.82%)
Mar 10, 2004 4.387 4.406 4.317 4.347 1,483,432 -0.05(-1.22%)
Mar 09, 2004 4.564 4.564 4.401 4.401 2,583,426 -0.17(-3.68%)
Mar 08, 2004 4.573 4.574 4.547 4.569 855,472 +0.04(+0.84%)
Mar 05, 2004 4.473 4.545 4.451 4.530 496,840 +0.04(+0.85%)
Mar 04, 2004 4.501 4.501 4.447 4.492 276,416 +0.01(+0.19%)
Mar 03, 2004 4.473 4.509 4.447 4.484 813,655 -0.00(-0.06%)
Mar 02, 2004 4.466 4.495 4.451 4.487 525,190 +0.04(+0.95%)
Mar 01, 2004 4.409 4.466 4.374 4.444 582,599 +0.06(+1.29%)
Feb 27, 2004 4.374 4.440 4.346 4.388 627,960 +0.01(+0.32%)
Feb 26, 2004 4.317 4.391 4.305 4.374 645,679 +0.06(+1.44%)
Feb 25, 2004 4.363 4.367 4.299 4.312 1,735,042 -0.04(-0.94%)
Feb 24, 2004 4.423 4.423 4.341 4.353 1,297,737 -0.07(-1.59%)
Feb 23, 2004 4.501 4.504 4.387 4.423 1,031,244 -0.06(-1.38%)
Feb 20, 2004 4.543 4.543 4.480 4.485 1,156,694 -0.05(-1.18%)
Feb 19, 2004 4.571 4.576 4.536 4.539 1,119,130 -0.03(-0.59%)
Feb 18, 2004 4.550 4.578 4.521 4.566 1,488,394 +0.03(+0.68%)
Feb 17, 2004 4.545 4.567 4.512 4.535 561,337 +0.02(+0.41%)
Feb 13, 2004 4.516 4.523 4.501 4.516 1,157,403 +0.00(+0.00%)
Feb 12, 2004 4.515 4.550 4.508 4.516 937,688 -0.01(-0.28%)
Feb 11, 2004 4.481 4.543 4.451 4.529 1,022,739 +0.03(+0.75%)
Feb 10, 2004 4.370 4.501 4.360 4.495 1,294,194 +0.11(+2.54%)
Feb 09, 2004 4.435 4.444 4.346 4.384 1,338,845 -0.06(-1.46%)
Feb 06, 2004 4.361 4.451 4.341 4.449 760,498 +0.09(+2.01%)
Feb 05, 2004 4.305 4.388 4.303 4.361 969,582 +0.06(+1.34%)
Feb 04, 2004 4.374 4.375 4.296 4.303 1,409,013 -0.08(-1.77%)
Feb 03, 2004 4.416 4.458 4.381 4.381 1,253,086 -0.05(-1.15%)
Feb 02, 2004 4.368 4.433 4.361 4.432 883,822 +0.03(+0.64%)
Jan 30, 2004 4.418 4.426 4.360 4.403 786,013 -0.04(-0.92%)
Jan 29, 2004 4.467 4.487 4.423 4.444 1,203,472 -0.02(-0.51%)
Jan 28, 2004 4.429 4.626 4.418 4.467 2,679,818 +0.02(+0.35%)
Jan 27, 2004 4.317 4.451 4.296 4.451 2,151,083 +0.14(+3.31%)
Jan 26, 2004 4.275 4.324 4.275 4.309 1,173,705 -0.02(-0.52%)
Jan 23, 2004 4.388 4.416 4.289 4.332 2,320,477 -0.07(-1.60%)
Jan 22, 2004 4.443 4.492 4.324 4.402 2,073,829 -0.04(-0.89%)
Jan 21, 2004 4.628 4.727 4.442 4.442 4,319,177 -0.32(-6.78%)
Jan 20, 2004 4.727 4.790 4.705 4.765 1,243,872 +0.06(+1.38%)
Jan 16, 2004 4.765 4.789 4.696 4.700 815,781 -0.07(-1.57%)
Jan 15, 2004 4.832 4.832 4.763 4.775 690,331 -0.06(-1.20%)
Jan 14, 2004 4.783 4.837 4.783 4.832 1,501,151 +0.08(+1.63%)
Jan 13, 2004 4.762 4.790 4.735 4.755 611,659 -0.04(-0.85%)
Jan 12, 2004 4.825 4.825 4.783 4.796 1,110,625 -0.03(-0.61%)
Jan 09, 2004 4.909 4.910 4.825 4.825 358,632 -0.08(-1.72%)
Jan 08, 2004 4.926 4.928 4.893 4.910 551,414 -0.02(-0.32%)
Jan 07, 2004 4.981 4.981 4.889 4.926 581,891 -0.03(-0.60%)
Jan 06, 2004 5.007 5.010 4.952 4.955 477,703 -0.05(-1.04%)
Jan 05, 2004 5.009 5.051 4.903 5.007 1,150,315 +0.03(+0.68%)
Jan 02, 2004 4.924 5.033 4.924 4.973 309,727 +0.03(+0.57%)
Dec 31, 2003 5.033 5.033 4.927 4.945 410,371 -0.10(-2.04%)
Dec 30, 2003 4.995 5.076 4.981 5.048 416,750 +0.04(+0.73%)
Dec 29, 2003 4.933 5.013 4.947 5.012 391,235 +0.08(+1.60%)
Dec 26, 2003 4.897 4.933 4.896 4.933 196,326 +0.06(+1.30%)
Dec 24, 2003 4.924 4.937 4.862 4.869 185,694 -0.07(-1.43%)
Dec 23, 2003 4.883 4.940 4.837 4.940 410,371 +0.07(+1.36%)
Dec 22, 2003 4.790 4.851 4.790 4.873 618,746 +0.08(+1.74%)
Dec 19, 2003 4.818 4.845 4.776 4.790 534,404 -0.03(-0.59%)
Dec 18, 2003 4.677 4.830 4.667 4.818 644,261 +0.18(+3.80%)
Dec 17, 2003 4.769 4.769 4.625 4.642 1,095,032 -0.18(-3.66%)
Dec 16, 2003 4.727 4.811 4.712 4.818 288,464 +0.06(+1.34%)
Dec 15, 2003 4.935 4.935 4.755 4.755 306,183 -0.15(-3.11%)
Dec 12, 2003 4.854 4.896 4.854 4.907 395,487 +0.11(+2.29%)
Dec 11, 2003 4.741 4.818 4.741 4.797 756,954 +0.08(+1.61%)
Dec 10, 2003 4.769 4.773 4.659 4.721 642,135 -0.06(-1.30%)
Dec 09, 2003 4.783 4.823 4.626 4.783 2,533,104 +0.00(+0.03%)
Dec 08, 2003 4.938 4.938 4.763 4.782 2,569,251 -0.16(-3.14%)
Dec 05, 2003 4.989 4.989 4.931 4.937 703,089 -0.08(-1.52%)
Dec 04, 2003 5.108 5.117 4.995 5.013 800,897 -0.14(-2.66%)
Dec 03, 2003 5.136 5.181 5.122 5.150 756,954 +0.01(+0.27%)
Dec 02, 2003 5.131 5.141 5.131 5.136 422,420 +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.