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 )

90.59 +1.28 (+1.43%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Aug 31, 2005 3.900 3.979 3.842 3.970 813,655 +0.08(+2.18%)
Aug 30, 2005 3.941 3.941 3.846 3.886 700,962 -0.06(-1.64%)
Aug 29, 2005 3.894 3.956 3.883 3.951 285,629 +0.05(+1.23%)
Aug 26, 2005 3.929 3.918 3.826 3.903 457,149 -0.03(-0.68%)
Aug 25, 2005 3.908 3.941 3.894 3.929 693,875 +0.02(+0.43%)
Aug 24, 2005 3.894 3.951 3.881 3.912 314,689 +0.02(+0.47%)
Aug 23, 2005 3.859 3.942 3.852 3.894 441,556 +0.03(+0.73%)
Aug 22, 2005 3.873 3.880 3.852 3.866 708,050 +0.01(+0.37%)
Aug 19, 2005 3.859 3.879 3.845 3.852 219,006 -0.01(-0.18%)
Aug 18, 2005 3.901 3.901 3.856 3.859 420,294 -0.06(-1.44%)
Aug 17, 2005 3.922 3.929 3.901 3.915 467,780 +0.01(+0.18%)
Aug 16, 2005 3.934 3.955 3.905 3.908 1,009,272 -0.04(-1.00%)
Aug 15, 2005 3.951 3.973 3.944 3.948 1,081,566 -0.01(-0.21%)
Aug 12, 2005 3.941 3.994 3.894 3.956 879,570 +0.01(+0.14%)
Aug 11, 2005 3.901 3.969 3.894 3.951 533,695 +0.06(+1.63%)
Aug 10, 2005 3.880 3.955 3.866 3.887 552,832 +0.01(+0.36%)
Aug 09, 2005 3.886 3.928 3.831 3.873 666,942 -0.01(-0.29%)
Aug 08, 2005 3.829 3.900 3.826 3.884 514,559 +0.06(+1.62%)
Aug 05, 2005 3.908 3.935 3.817 3.822 418,167 -0.08(-1.95%)
Aug 04, 2005 3.863 3.946 3.843 3.898 982,340 +0.02(+0.55%)
Aug 03, 2005 3.936 3.948 3.873 3.877 476,994 -0.07(-1.86%)
Aug 02, 2005 3.920 3.965 3.894 3.951 940,523 +0.03(+0.79%)
Aug 01, 2005 3.809 3.925 3.809 3.920 532,986 +0.11(+2.89%)
Jul 29, 2005 3.880 3.883 3.809 3.809 630,086 -0.10(-2.53%)
Jul 28, 2005 3.845 3.908 3.824 3.908 685,370 +0.06(+1.65%)
Jul 27, 2005 3.852 3.865 3.781 3.845 904,376 -0.02(-0.40%)
Jul 26, 2005 3.893 3.893 3.809 3.860 815,072 -0.03(-0.76%)
Jul 25, 2005 3.918 3.918 3.881 3.890 968,873 -0.03(-0.72%)
Jul 22, 2005 3.903 3.939 3.876 3.918 567,716 +0.03(+0.87%)
Jul 21, 2005 3.993 3.993 3.880 3.884 720,807 -0.10(-2.51%)
Jul 20, 2005 3.922 3.986 3.914 3.984 1,932,785 +0.06(+1.58%)
Jul 19, 2005 3.809 3.952 3.804 3.922 1,826,472 +0.12(+3.04%)
Jul 18, 2005 3.790 3.817 3.722 3.807 1,217,648 -0.01(-0.26%)
Jul 15, 2005 3.798 3.831 3.697 3.817 1,878,211 +0.02(+0.52%)
Jul 14, 2005 3.828 3.900 3.793 3.797 1,063,847 -0.03(-0.85%)
Jul 13, 2005 3.825 3.863 3.774 3.829 1,404,051 +0.01(+0.26%)
Jul 12, 2005 3.831 3.873 3.785 3.819 1,825,763 -0.04(-1.02%)
Jul 11, 2005 3.809 3.866 3.795 3.859 1,034,788 +0.02(+0.59%)
Jul 08, 2005 3.747 3.839 3.747 3.836 1,026,991 +0.09(+2.53%)
Jul 07, 2005 3.711 3.784 3.668 3.742 522,355 -0.05(-1.41%)
Jul 06, 2005 3.809 3.835 3.774 3.795 693,875 -0.01(-0.37%)
Jul 05, 2005 3.785 3.817 3.761 3.809 1,022,739 -0.00(-0.11%)
Jul 01, 2005 3.771 3.825 3.770 3.814 1,167,326 +0.05(+1.20%)
Jun 30, 2005 3.773 3.793 3.750 3.769 893,745 +0.01(+0.34%)
Jun 29, 2005 3.704 3.759 3.702 3.756 1,778,276 +0.06(+1.76%)
Jun 28, 2005 3.739 3.773 3.682 3.691 1,311,913 -0.04(-0.98%)
Jun 27, 2005 3.831 3.831 3.688 3.728 2,917,961 -0.12(-3.19%)
Jun 24, 2005 4.056 4.158 3.784 3.850 6,677,927 -0.67(-14.90%)
Jun 23, 2005 4.498 4.525 4.466 4.525 941,940 +0.05(+1.04%)
Jun 22, 2005 4.550 4.550 4.468 4.478 1,262,299 -0.06(-1.31%)
Jun 21, 2005 4.529 4.543 4.504 4.538 1,370,740 +0.02(+0.50%)
Jun 20, 2005 4.560 4.614 4.501 4.515 1,153,151 -0.06(-1.27%)
Jun 17, 2005 4.621 4.628 4.573 4.573 1,369,322 -0.04(-0.86%)
Jun 16, 2005 4.550 4.619 4.535 4.612 511,015 +0.06(+1.21%)
Jun 15, 2005 4.585 4.585 4.512 4.557 745,614 +0.00(+0.00%)
Jun 14, 2005 4.509 4.557 4.487 4.557 489,752 +0.04(+0.91%)
Jun 13, 2005 4.488 4.545 4.473 4.516 426,672 +0.01(+0.25%)
Jun 10, 2005 4.458 4.523 4.451 4.505 562,045 +0.03(+0.73%)
Jun 09, 2005 4.487 4.516 4.473 4.473 987,301 -0.02(-0.47%)
Jun 08, 2005 4.535 4.542 4.487 4.494 584,017 -0.04(-0.90%)
Jun 07, 2005 4.508 4.578 4.499 4.535 691,748 +0.04(+0.94%)
Jun 06, 2005 4.494 4.508 4.473 4.492 549,997 -0.00(-0.03%)
Jun 03, 2005 4.453 4.501 4.425 4.494 603,153 +0.04(+0.89%)
Jun 02, 2005 4.420 4.480 4.389 4.454 598,192 +0.02(+0.38%)
Jun 01, 2005 4.416 4.502 4.416 4.437 703,089 +0.01(+0.29%)
May 31, 2005 4.351 4.450 4.317 4.425 617,329 +0.06(+1.49%)
May 27, 2005 4.370 4.395 4.305 4.360 442,265 -0.00(-0.06%)
May 26, 2005 4.264 4.368 4.264 4.363 652,058 +0.10(+2.38%)
May 25, 2005 4.346 4.346 4.203 4.261 581,182 -0.09(-2.14%)
May 24, 2005 4.378 4.378 4.339 4.354 737,818 -0.03(-0.71%)
May 23, 2005 4.332 4.437 4.332 4.385 863,268 +0.06(+1.37%)
May 20, 2005 4.303 4.341 4.258 4.326 786,722 +0.03(+0.66%)
May 19, 2005 4.265 4.316 4.254 4.298 844,840 -0.00(-0.07%)
May 18, 2005 4.183 4.326 4.183 4.300 1,259,464 +0.14(+3.32%)
May 17, 2005 4.063 4.162 4.058 4.162 854,054 +0.08(+1.90%)
May 16, 2005 4.078 4.140 4.056 4.085 681,117 +0.00(+0.00%)
May 13, 2005 3.986 4.137 3.959 4.085 1,896,639 +0.11(+2.70%)
May 12, 2005 4.061 4.113 3.969 3.977 509,597 -0.08(-1.98%)
May 11, 2005 3.997 4.092 3.966 4.058 639,300 +0.07(+1.70%)
May 10, 2005 4.023 4.054 3.989 3.990 484,791 -0.03(-0.81%)
May 09, 2005 4.021 4.049 3.977 4.023 1,411,848 -0.00(-0.11%)
May 06, 2005 4.052 4.080 4.014 4.027 607,406 -0.01(-0.28%)
May 05, 2005 4.117 4.137 4.021 4.038 528,734 -0.09(-2.25%)
May 04, 2005 4.021 4.138 4.021 4.131 669,068 +0.11(+2.74%)
May 03, 2005 4.049 4.092 4.021 4.021 812,946 -0.03(-0.70%)
May 02, 2005 4.028 4.068 4.028 4.049 468,489 +0.03(+0.70%)
Apr 29, 2005 4.020 4.049 3.948 4.021 983,048 +0.03(+0.74%)
Apr 28, 2005 4.085 4.085 3.990 3.991 772,547 -0.09(-2.28%)
Apr 27, 2005 4.001 4.111 3.999 4.085 1,702,439 +0.07(+1.86%)
Apr 26, 2005 4.190 4.190 4.008 4.010 1,696,060 -0.19(-4.50%)
Apr 25, 2005 4.175 4.243 4.173 4.199 1,119,130 +0.06(+1.43%)
Apr 22, 2005 4.377 4.387 4.116 4.140 2,046,187 -0.23(-5.35%)
Apr 21, 2005 4.295 4.437 4.293 4.374 1,702,439 +0.11(+2.68%)
Apr 20, 2005 4.363 4.437 4.243 4.260 2,647,215 -0.09(-2.14%)
Apr 19, 2005 3.986 4.379 3.986 4.353 4,365,247 +0.38(+9.51%)
Apr 18, 2005 4.090 4.141 3.951 3.975 2,615,320 -0.11(-2.80%)
Apr 15, 2005 4.346 4.346 4.039 4.089 2,254,562 -0.07(-1.76%)
Apr 14, 2005 4.107 4.176 4.096 4.162 1,298,446 +0.06(+1.55%)
Apr 13, 2005 4.226 4.226 4.078 4.099 1,201,346 -0.13(-3.17%)
Apr 12, 2005 4.144 4.238 4.078 4.233 1,000,767 +0.09(+2.15%)
Apr 11, 2005 4.121 4.148 4.097 4.144 1,190,715 +0.05(+1.24%)
Apr 08, 2005 4.080 4.123 4.070 4.093 820,743 +0.01(+0.35%)
Apr 07, 2005 4.042 4.106 3.977 4.079 901,541 +0.04(+0.91%)
Apr 06, 2005 4.065 4.107 4.042 4.042 496,131 -0.02(-0.38%)
Apr 05, 2005 4.028 4.075 4.028 4.058 635,756 +0.02(+0.56%)
Apr 04, 2005 4.021 4.049 3.942 4.035 521,646 +0.02(+0.42%)
Apr 01, 2005 4.072 4.117 4.013 4.018 910,046 -0.06(-1.35%)
Mar 31, 2005 4.106 4.110 4.051 4.073 552,832 -0.04(-0.96%)
Mar 30, 2005 4.037 4.113 4.037 4.113 649,223 +0.09(+2.24%)
Mar 29, 2005 3.996 4.049 3.996 4.023 790,266 +0.03(+0.71%)
Mar 28, 2005 4.044 4.076 3.986 3.994 815,072 -0.05(-1.22%)
Mar 24, 2005 4.037 4.092 4.037 4.044 547,162 +0.01(+0.21%)
Mar 23, 2005 4.059 4.059 4.020 4.035 834,918 -0.03(-0.76%)
Mar 22, 2005 4.049 4.103 4.021 4.066 589,687 +0.03(+0.63%)
Mar 21, 2005 4.014 4.063 3.990 4.041 725,060 +0.04(+0.88%)
Mar 18, 2005 4.063 4.070 3.972 4.006 1,530,919 -0.05(-1.15%)
Mar 17, 2005 4.070 4.072 4.030 4.052 545,744 -0.03(-0.62%)
Mar 16, 2005 4.051 4.087 4.013 4.078 955,407 +0.03(+0.70%)
Mar 15, 2005 4.044 4.086 4.044 4.049 694,583 +0.01(+0.21%)
Mar 14, 2005 3.967 4.055 3.967 4.041 1,059,594 +0.08(+2.03%)
Mar 11, 2005 3.951 4.000 3.936 3.960 1,009,981 +0.01(+0.21%)
Mar 10, 2005 3.960 4.023 3.951 3.952 597,483 -0.01(-0.18%)
Mar 09, 2005 4.021 4.034 3.929 3.959 2,289,291 -0.06(-1.58%)
Mar 08, 2005 3.987 4.051 3.983 4.023 1,179,375 +0.04(+0.88%)
Mar 07, 2005 3.951 4.014 3.922 3.987 700,253 +0.04(+0.93%)
Mar 04, 2005 3.951 3.980 3.921 3.951 1,557,143 +0.00(+0.00%)
Mar 03, 2005 3.833 3.951 3.822 3.951 1,478,471 +0.12(+3.09%)
Mar 02, 2005 3.809 3.850 3.788 3.832 734,274 +0.02(+0.41%)
Mar 01, 2005 3.715 3.822 3.711 3.817 998,641 +0.11(+2.93%)
Feb 28, 2005 3.764 3.795 3.694 3.708 1,333,884 -0.06(-1.46%)
Feb 25, 2005 3.746 3.771 3.711 3.763 603,862 +0.01(+0.26%)
Feb 24, 2005 3.743 3.769 3.675 3.753 467,780 +0.00(+0.08%)
Feb 23, 2005 3.722 3.788 3.716 3.750 691,748 +0.00(+0.11%)
Feb 22, 2005 3.780 3.804 3.732 3.746 788,848 -0.05(-1.26%)
Feb 18, 2005 3.817 3.828 3.781 3.794 514,559 -0.02(-0.41%)
Feb 17, 2005 3.910 3.910 3.787 3.809 700,962 -0.09(-2.42%)
Feb 16, 2005 3.831 3.904 3.818 3.904 367,845 +0.07(+1.84%)
Feb 15, 2005 3.859 3.886 3.807 3.833 339,495 -0.03(-0.84%)
Feb 14, 2005 3.852 3.877 3.831 3.866 323,194 +0.00(+0.11%)
Feb 11, 2005 3.809 3.866 3.774 3.862 691,040 +0.04(+0.96%)
Feb 10, 2005 3.877 3.886 3.819 3.825 587,561 -0.05(-1.35%)
Feb 09, 2005 3.958 3.966 3.869 3.877 564,172 -0.07(-1.68%)
Feb 08, 2005 3.973 3.983 3.908 3.944 534,404 -0.04(-0.89%)
Feb 07, 2005 3.975 4.035 3.942 3.979 598,192 +0.02(+0.46%)
Feb 04, 2005 3.951 3.965 3.929 3.960 766,877 +0.01(+0.25%)
Feb 03, 2005 3.951 3.951 3.894 3.951 651,349 +0.00(+0.04%)
Feb 02, 2005 3.939 3.955 3.922 3.949 976,669 +0.02(+0.39%)
Feb 01, 2005 3.832 3.958 3.824 3.934 1,742,838 +0.11(+2.84%)
Jan 31, 2005 3.800 3.849 3.784 3.825 1,021,321 +0.04(+1.01%)
Jan 28, 2005 3.795 3.824 3.773 3.787 363,593 -0.00(-0.11%)
Jan 27, 2005 3.801 3.819 3.784 3.791 742,070 -0.03(-0.81%)
Jan 26, 2005 3.818 3.855 3.815 3.822 1,325,379 +0.01(+0.22%)
Jan 25, 2005 3.804 3.866 3.798 3.814 1,576,280 +0.01(+0.30%)
Jan 24, 2005 3.843 3.904 3.769 3.802 1,248,833 -0.04(-1.06%)
Jan 21, 2005 3.897 3.945 3.842 3.843 1,739,294 +0.03(+0.81%)
Jan 20, 2005 3.729 3.862 3.725 3.812 1,742,838 +0.07(+1.92%)
Jan 19, 2005 3.739 3.773 3.725 3.740 1,121,256 +0.00(+0.00%)
Jan 18, 2005 3.735 3.793 3.711 3.740 1,656,369 -0.01(-0.15%)
Jan 14, 2005 3.759 3.791 3.728 3.746 1,293,485 -0.01(-0.26%)
Jan 13, 2005 3.761 3.794 3.732 3.756 1,873,250 -0.00(-0.08%)
Jan 12, 2005 3.795 3.795 3.732 3.759 2,123,442 -0.04(-0.97%)
Jan 11, 2005 3.901 3.910 3.795 3.795 1,103,537 -0.11(-2.75%)
Jan 10, 2005 3.936 3.951 3.880 3.903 877,443 -0.05(-1.21%)
Jan 07, 2005 3.965 3.966 3.880 3.951 779,634 -0.01(-0.32%)
Jan 06, 2005 3.917 3.967 3.903 3.963 1,221,191 +0.05(+1.33%)
Jan 05, 2005 4.035 4.035 3.894 3.911 1,479,180 -0.13(-3.28%)
Jan 04, 2005 4.148 4.162 4.034 4.044 772,547 -0.09(-2.25%)
Jan 03, 2005 4.224 4.272 4.114 4.137 856,180 -0.09(-2.07%)
Dec 31, 2004 4.268 4.295 4.223 4.224 456,440 -0.04(-0.86%)
Dec 30, 2004 4.206 4.282 4.206 4.261 568,424 +0.09(+2.17%)
Dec 29, 2004 4.161 4.192 4.134 4.171 240,269 -0.00(-0.10%)
Dec 28, 2004 4.087 4.176 4.087 4.175 328,864 +0.07(+1.79%)
Dec 27, 2004 4.176 4.183 4.102 4.102 226,802 -0.07(-1.62%)
Dec 23, 2004 4.185 4.229 4.162 4.169 291,299 -0.01(-0.34%)
Dec 22, 2004 4.082 4.202 4.058 4.183 1,042,584 +0.10(+2.49%)
Dec 21, 2004 4.127 4.127 4.001 4.082 2,109,975 -0.05(-1.09%)
Dec 20, 2004 4.181 4.250 4.120 4.127 914,299 -0.04(-1.05%)
Dec 17, 2004 4.175 4.212 4.161 4.171 846,258 +0.02(+0.58%)
Dec 16, 2004 4.148 4.164 4.134 4.147 1,087,945 -0.01(-0.24%)
Dec 15, 2004 4.155 4.183 4.145 4.157 1,037,623 +0.01(+0.20%)
Dec 14, 2004 4.150 4.183 4.135 4.148 864,686 +0.00(+0.00%)
Dec 13, 2004 4.176 4.179 4.141 4.148 778,926 -0.01(-0.34%)
Dec 10, 2004 4.155 4.189 4.140 4.162 567,716 +0.01(+0.17%)
Dec 09, 2004 4.144 4.162 4.104 4.155 788,848 +0.01(+0.24%)
Dec 08, 2004 4.169 4.205 4.106 4.145 1,132,597 -0.00(-0.07%)
Dec 07, 2004 4.205 4.216 4.148 4.148 935,561 -0.06(-1.47%)
Dec 06, 2004 4.210 4.238 4.185 4.210 637,883 -0.01(-0.33%)
Dec 03, 2004 4.257 4.278 4.219 4.224 641,426 -0.03(-0.76%)
Dec 02, 2004 4.253 4.292 4.233 4.257 878,152 -0.00(-0.07%)
Dec 01, 2004 4.241 4.286 4.233 4.260 1,609,591 +0.02(+0.47%)
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%)
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.