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 (%)
May 31, 2006 6.064 6.222 6.016 6.201 3,192,250 +0.19(+3.10%)
May 30, 2006 6.087 6.159 5.998 6.015 1,844,899 -0.11(-1.86%)
May 26, 2006 6.090 6.226 6.090 6.129 1,191,424 +0.04(+0.63%)
May 25, 2006 5.876 6.145 5.862 6.091 3,526,076 +0.22(+3.75%)
May 24, 2006 5.803 5.936 5.728 5.871 3,584,903 +0.08(+1.41%)
May 23, 2006 5.961 6.067 5.765 5.789 2,830,783 -0.14(-2.31%)
May 22, 2006 6.102 6.102 5.819 5.926 4,002,362 -0.25(-4.09%)
May 19, 2006 5.944 6.246 5.875 6.178 5,077,550 +0.22(+3.64%)
May 18, 2006 6.056 6.231 5.931 5.961 3,424,015 -0.07(-1.10%)
May 17, 2006 6.130 6.214 5.982 6.027 1,825,763 -0.13(-2.11%)
May 16, 2006 6.109 6.205 6.071 6.157 2,180,851 +0.04(+0.60%)
May 15, 2006 6.102 6.216 6.053 6.121 3,269,505 -0.06(-0.89%)
May 12, 2006 5.912 6.221 5.912 6.176 2,932,845 +0.13(+2.15%)
May 11, 2006 6.264 6.274 6.046 6.046 1,294,194 -0.23(-3.62%)
May 10, 2006 6.349 6.356 6.188 6.273 1,576,988 -0.07(-1.18%)
May 09, 2006 6.377 6.413 6.293 6.348 2,296,379 -0.03(-0.46%)
May 08, 2006 6.486 6.544 6.374 6.377 1,447,994 -0.13(-1.99%)
May 05, 2006 6.511 6.562 6.473 6.507 2,391,353 +0.02(+0.37%)
May 04, 2006 6.496 6.572 6.463 6.483 1,329,632 -0.01(-0.20%)
May 03, 2006 6.396 6.535 6.396 6.496 1,841,356 +0.12(+1.86%)
May 02, 2006 6.411 6.420 6.216 6.377 3,918,728 -0.04(-0.68%)
May 01, 2006 6.696 6.696 6.400 6.421 2,172,346 -0.27(-4.03%)
Apr 28, 2006 6.431 6.734 6.430 6.691 2,441,675 +0.13(+1.91%)
Apr 27, 2006 6.652 6.722 6.511 6.565 2,410,489 -0.19(-2.82%)
Apr 26, 2006 6.737 6.874 6.737 6.755 1,761,975 -0.02(-0.27%)
Apr 25, 2006 6.909 6.922 6.723 6.774 2,530,269 -0.16(-2.36%)
Apr 24, 2006 6.866 6.959 6.774 6.937 3,319,118 +0.02(+0.22%)
Apr 21, 2006 7.115 7.122 6.892 6.922 2,638,001 -0.19(-2.70%)
Apr 20, 2006 7.245 7.245 7.031 7.114 3,032,071 -0.13(-1.81%)
Apr 19, 2006 7.337 7.337 6.832 7.245 7,062,075 -0.31(-4.05%)
Apr 18, 2006 8.063 8.123 7.501 7.551 6,657,373 -0.44(-5.54%)
Apr 17, 2006 7.802 8.192 7.771 7.994 4,182,387 +0.16(+2.02%)
Apr 13, 2006 7.938 8.021 7.804 7.836 2,457,267 -0.10(-1.28%)
Apr 12, 2006 7.894 7.952 7.835 7.938 1,990,195 +0.06(+0.73%)
Apr 11, 2006 7.802 7.942 7.764 7.880 2,218,415 +0.07(+0.87%)
Apr 10, 2006 7.908 7.908 7.766 7.812 1,520,996 -0.10(-1.23%)
Apr 07, 2006 7.675 8.044 7.667 7.910 4,234,126 +0.26(+3.34%)
Apr 06, 2006 7.695 7.695 7.544 7.654 1,586,202 -0.04(-0.51%)
Apr 05, 2006 7.668 7.722 7.619 7.694 1,520,288 +0.07(+0.98%)
Apr 04, 2006 7.493 7.651 7.437 7.619 1,664,166 +0.13(+1.73%)
Apr 03, 2006 7.520 7.715 7.420 7.489 2,444,510 +0.04(+0.53%)
Mar 31, 2006 7.426 7.537 7.395 7.450 1,080,148 +0.02(+0.32%)
Mar 30, 2006 7.447 7.500 7.351 7.426 804,441 +0.01(+0.10%)
Mar 29, 2006 7.468 7.468 7.294 7.419 948,319 +0.08(+1.15%)
Mar 28, 2006 7.389 7.516 7.297 7.334 1,237,493 -0.11(-1.50%)
Mar 27, 2006 7.412 7.454 7.303 7.445 1,307,660 -0.03(-0.40%)
Mar 24, 2006 7.475 7.527 7.373 7.475 1,068,808 +0.03(+0.42%)
Mar 23, 2006 7.316 7.462 7.287 7.444 1,820,093 +0.13(+1.76%)
Mar 22, 2006 7.224 7.335 7.175 7.316 1,503,986 +0.07(+0.95%)
Mar 21, 2006 7.238 7.344 7.160 7.246 1,448,703 -0.02(-0.27%)
Mar 20, 2006 7.175 7.293 7.139 7.266 1,830,015 +0.13(+1.88%)
Mar 17, 2006 7.083 7.173 7.062 7.132 1,574,862 +0.06(+0.92%)
Mar 16, 2006 7.238 7.242 7.056 7.067 1,778,276 -0.12(-1.71%)
Mar 15, 2006 6.991 7.241 6.945 7.190 2,693,284 +0.22(+3.22%)
Mar 14, 2006 6.843 6.970 6.808 6.966 1,783,946 +0.11(+1.58%)
Mar 13, 2006 6.898 7.001 6.842 6.857 1,715,196 -0.01(-0.08%)
Mar 10, 2006 6.777 6.892 6.723 6.863 1,044,002 +0.07(+1.06%)
Mar 09, 2006 6.744 6.833 6.744 6.791 1,117,004 +0.05(+0.69%)
Mar 08, 2006 6.808 6.833 6.651 6.744 1,741,421 -0.08(-1.14%)
Mar 07, 2006 6.765 6.825 6.726 6.822 2,487,744 +0.05(+0.69%)
Mar 06, 2006 6.772 6.922 6.751 6.775 1,781,820 -0.11(-1.66%)
Mar 03, 2006 6.660 6.923 6.645 6.890 3,060,421 +0.22(+3.34%)
Mar 02, 2006 6.648 6.767 6.641 6.667 2,526,726 +0.02(+0.28%)
Mar 01, 2006 6.554 6.693 6.527 6.648 3,897,466 +0.12(+1.77%)
Feb 28, 2006 6.621 6.609 6.524 6.533 1,313,330 -0.09(-1.34%)
Feb 27, 2006 6.623 6.678 6.581 6.621 1,362,943 +0.03(+0.41%)
Feb 24, 2006 6.631 6.631 6.581 6.595 1,562,104 -0.03(-0.45%)
Feb 23, 2006 6.621 6.652 6.558 6.624 1,072,352 +0.01(+0.11%)
Feb 22, 2006 6.535 6.684 6.533 6.617 2,129,112 +0.08(+1.30%)
Feb 21, 2006 6.528 6.566 6.455 6.533 2,176,599 +0.00(+0.06%)
Feb 17, 2006 6.435 6.552 6.386 6.528 1,879,629 +0.12(+1.89%)
Feb 16, 2006 6.349 6.448 6.346 6.407 3,131,297 +0.07(+1.09%)
Feb 15, 2006 6.420 6.420 6.284 6.338 2,469,316 -0.09(-1.47%)
Feb 14, 2006 6.133 6.466 6.119 6.432 3,022,148 +0.32(+5.29%)
Feb 13, 2006 6.173 6.181 6.088 6.109 3,978,973 -0.06(-1.03%)
Feb 10, 2006 6.145 6.211 6.061 6.173 3,111,452 +0.03(+0.46%)
Feb 09, 2006 6.078 6.281 6.057 6.145 2,786,131 +0.07(+1.09%)
Feb 08, 2006 6.243 6.243 5.964 6.078 2,168,802 -0.08(-1.31%)
Feb 07, 2006 6.315 6.349 6.150 6.159 2,729,431 -0.16(-2.46%)
Feb 06, 2006 5.954 6.525 5.947 6.314 6,615,557 +0.41(+6.93%)
Feb 03, 2006 5.958 6.023 5.905 5.905 1,494,772 -0.06(-1.02%)
Feb 02, 2006 5.972 6.051 5.916 5.965 2,080,207 +0.05(+0.83%)
Feb 01, 2006 6.063 6.063 5.720 5.916 5,421,298 -0.16(-2.69%)
Jan 31, 2006 6.095 6.128 6.036 6.080 1,949,796 -0.02(-0.25%)
Jan 30, 2006 6.053 6.126 6.053 6.095 1,523,123 +0.08(+1.29%)
Jan 27, 2006 5.975 6.054 5.927 6.018 1,128,344 +0.01(+0.09%)
Jan 26, 2006 6.025 6.050 5.982 6.012 1,585,494 +0.02(+0.26%)
Jan 25, 2006 6.070 6.070 5.946 5.996 1,082,983 -0.07(-1.16%)
Jan 24, 2006 5.961 6.114 5.948 6.067 1,881,046 +0.13(+2.26%)
Jan 23, 2006 5.989 6.029 5.772 5.933 4,256,807 -0.26(-4.21%)
Jan 20, 2006 5.855 6.266 5.749 6.194 7,921,800 +0.58(+10.33%)
Jan 19, 2006 5.707 5.740 5.603 5.614 1,815,840 -0.09(-1.58%)
Jan 18, 2006 5.528 5.704 5.512 5.704 2,668,477 +0.17(+3.16%)
Jan 17, 2006 5.488 5.572 5.467 5.529 2,185,813 +0.05(+0.98%)
Jan 13, 2006 5.481 5.507 5.456 5.476 1,231,823 +0.01(+0.21%)
Jan 12, 2006 5.589 5.642 5.449 5.464 2,260,232 -0.12(-2.17%)
Jan 11, 2006 5.655 5.679 5.558 5.586 1,777,567 -0.08(-1.49%)
Jan 10, 2006 5.538 5.740 5.494 5.670 2,457,976 +0.13(+2.39%)
Jan 09, 2006 5.340 5.589 5.340 5.538 2,375,051 +0.18(+3.40%)
Jan 06, 2006 5.319 5.397 5.305 5.356 3,445,986 +0.18(+3.43%)
Jan 05, 2006 5.298 5.316 5.151 5.178 1,532,337 -0.05(-0.94%)
Jan 04, 2006 5.199 5.274 5.181 5.227 1,528,084 +0.03(+0.54%)
Jan 03, 2006 4.969 5.203 4.964 5.199 2,011,458 +0.25(+4.99%)
Dec 30, 2005 5.003 5.003 4.921 4.952 829,956 -0.07(-1.32%)
Dec 29, 2005 5.110 5.136 5.019 5.019 1,175,122 -0.09(-1.74%)
Dec 28, 2005 4.962 5.129 4.962 5.108 1,350,894 +0.14(+2.90%)
Dec 27, 2005 4.973 5.057 4.944 4.964 2,673,439 -0.03(-0.54%)
Dec 23, 2005 4.985 5.005 4.964 4.990 2,881,105 -0.03(-0.59%)
Dec 22, 2005 5.069 5.081 5.013 5.020 1,248,124 -0.05(-0.97%)
Dec 21, 2005 5.120 5.137 5.033 5.069 1,258,047 -0.05(-0.99%)
Dec 20, 2005 5.108 5.209 5.082 5.120 1,399,090 +0.02(+0.39%)
Dec 19, 2005 5.033 5.146 5.027 5.100 2,112,810 +0.07(+1.46%)
Dec 16, 2005 5.034 5.155 4.962 5.027 2,511,133 -0.02(-0.42%)
Dec 15, 2005 5.151 5.154 5.021 5.048 2,416,868 -0.12(-2.24%)
Dec 14, 2005 5.199 5.220 5.143 5.164 1,943,417 -0.02(-0.41%)
Dec 13, 2005 5.164 5.223 5.150 5.185 1,539,424 -0.01(-0.14%)
Dec 12, 2005 5.079 5.209 5.057 5.192 1,274,348 +0.13(+2.65%)
Dec 09, 2005 5.065 5.071 5.033 5.058 1,115,586 -0.01(-0.14%)
Dec 08, 2005 5.016 5.091 4.990 5.065 1,413,265 +0.06(+1.27%)
Dec 07, 2005 5.075 5.075 4.976 5.002 1,477,053 -0.08(-1.58%)
Dec 06, 2005 5.131 5.164 5.055 5.082 1,097,159 -0.05(-0.94%)
Dec 05, 2005 5.047 5.157 4.997 5.130 3,128,462 +0.02(+0.44%)
Dec 02, 2005 5.227 5.227 5.069 5.108 1,633,689 -0.13(-2.50%)
Dec 01, 2005 5.164 5.249 5.164 5.239 1,938,456 +0.10(+2.01%)
Nov 30, 2005 5.037 5.147 4.989 5.136 1,983,107 +0.15(+2.94%)
Nov 29, 2005 4.979 5.037 4.959 4.989 1,340,972 +0.04(+0.77%)
Nov 28, 2005 5.037 5.049 4.945 4.951 1,462,169 -0.08(-1.68%)
Nov 25, 2005 5.033 5.069 5.007 5.036 765,459 +0.01(+0.22%)
Nov 23, 2005 5.033 5.084 4.804 5.024 3,995,274 -0.04(-0.86%)
Nov 22, 2005 5.103 5.177 5.009 5.068 1,592,581 -0.04(-0.69%)
Nov 21, 2005 5.092 5.144 5.050 5.103 2,482,783 +0.05(+0.92%)
Nov 18, 2005 5.012 5.106 5.007 5.057 1,856,239 +0.12(+2.34%)
Nov 17, 2005 4.797 4.958 4.797 4.941 1,367,905 +0.15(+3.18%)
Nov 16, 2005 4.873 4.911 4.786 4.789 1,371,448 -0.09(-1.82%)
Nov 15, 2005 4.873 4.949 4.872 4.878 2,663,516 -0.01(-0.20%)
Nov 14, 2005 4.797 4.934 4.763 4.887 2,658,555 +0.14(+3.03%)
Nov 11, 2005 4.773 4.797 4.735 4.744 918,551 -0.03(-0.62%)
Nov 10, 2005 4.705 4.776 4.652 4.773 1,948,378 +0.07(+1.44%)
Nov 09, 2005 4.691 4.727 4.642 4.705 2,628,787 +0.01(+0.30%)
Nov 08, 2005 4.672 4.711 4.611 4.691 1,880,337 +0.00(+0.00%)
Nov 07, 2005 4.566 4.712 4.567 4.691 2,705,333 +0.13(+2.75%)
Nov 04, 2005 4.585 4.628 4.532 4.566 2,221,250 -0.10(-2.15%)
Nov 03, 2005 4.667 4.777 4.633 4.666 1,518,870 +0.01(+0.27%)
Nov 02, 2005 4.480 4.663 4.480 4.653 2,475,695 +0.14(+3.16%)
Nov 01, 2005 4.567 4.567 4.485 4.511 1,233,949 -0.06(-1.27%)
Oct 31, 2005 4.402 4.609 4.402 4.569 3,112,869 +0.17(+3.92%)
Oct 28, 2005 4.367 4.429 4.367 4.396 2,017,128 +0.04(+0.84%)
Oct 27, 2005 4.437 4.526 4.353 4.360 2,596,184 -0.09(-2.00%)
Oct 26, 2005 4.473 4.564 4.444 4.449 4,575,039 -0.02(-0.54%)
Oct 25, 2005 4.487 4.511 4.451 4.473 3,251,077 -0.01(-0.31%)
Oct 24, 2005 4.416 4.512 4.416 4.487 4,324,139 +0.08(+1.92%)
Oct 21, 2005 4.437 4.481 4.398 4.402 2,596,184 -0.02(-0.41%)
Oct 20, 2005 4.475 4.529 4.374 4.420 2,557,202 -0.06(-1.23%)
Oct 19, 2005 4.508 4.569 4.458 4.475 3,103,655 -0.07(-1.49%)
Oct 18, 2005 4.480 4.621 4.466 4.543 2,564,999 +0.06(+1.42%)
Oct 17, 2005 4.356 4.515 4.351 4.480 3,302,108 +0.13(+3.08%)
Oct 14, 2005 4.374 4.430 4.150 4.346 7,766,581 +0.37(+9.37%)
Oct 13, 2005 3.972 4.021 3.929 3.973 1,260,882 -0.01(-0.18%)
Oct 12, 2005 4.042 4.075 3.966 3.980 1,035,496 -0.08(-2.05%)
Oct 11, 2005 4.144 4.185 4.054 4.063 1,351,603 -0.08(-1.87%)
Oct 10, 2005 4.141 4.148 4.090 4.141 1,165,908 -0.01(-0.34%)
Oct 07, 2005 4.124 4.162 4.063 4.155 737,818 +0.04(+0.89%)
Oct 06, 2005 4.051 4.148 4.047 4.118 1,165,199 +0.07(+1.71%)
Oct 05, 2005 4.070 4.083 4.007 4.049 949,737 -0.03(-0.83%)
Oct 04, 2005 4.127 4.154 4.049 4.083 935,561 -0.04(-0.92%)
Oct 03, 2005 4.042 4.128 4.037 4.121 1,086,527 +0.10(+2.49%)
Sep 30, 2005 3.921 4.034 3.887 4.021 815,781 +0.10(+2.55%)
Sep 29, 2005 3.876 3.925 3.831 3.921 672,612 +0.06(+1.53%)
Sep 28, 2005 3.817 3.907 3.802 3.862 942,649 +0.05(+1.18%)
Sep 27, 2005 3.795 3.846 3.760 3.817 1,411,139 +0.04(+0.97%)
Sep 26, 2005 3.739 3.791 3.690 3.780 980,213 +0.07(+1.86%)
Sep 23, 2005 3.676 3.711 3.605 3.711 694,583 +0.08(+2.33%)
Sep 22, 2005 3.592 3.653 3.544 3.626 859,724 +0.05(+1.34%)
Sep 21, 2005 3.541 3.616 3.513 3.578 977,378 +0.03(+0.92%)
Sep 20, 2005 3.654 3.705 3.506 3.546 1,435,237 -0.16(-4.23%)
Sep 19, 2005 3.826 3.826 3.650 3.702 1,157,403 -0.11(-2.81%)
Sep 16, 2005 3.955 3.955 3.753 3.809 2,792,510 -0.12(-2.98%)
Sep 15, 2005 3.936 3.969 3.908 3.927 626,543 +0.01(+0.29%)
Sep 14, 2005 3.932 3.932 3.908 3.915 513,850 +0.00(+0.00%)
Sep 13, 2005 3.920 3.956 3.880 3.915 343,039 -0.01(-0.18%)
Sep 12, 2005 3.831 3.944 3.831 3.922 630,086 +0.06(+1.50%)
Sep 09, 2005 3.852 3.883 3.835 3.865 396,196 +0.03(+0.77%)
Sep 08, 2005 3.886 3.887 3.831 3.835 440,139 -0.05(-1.31%)
Sep 07, 2005 3.901 3.908 3.863 3.886 542,200 -0.01(-0.22%)
Sep 06, 2005 3.908 3.908 3.863 3.894 800,897 -0.01(-0.14%)
Sep 02, 2005 3.944 3.951 3.841 3.900 647,805 -0.04(-1.11%)
Sep 01, 2005 3.972 3.972 3.927 3.944 425,964 -0.03(-0.68%)
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%)
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.