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 )

82.84 -1.47 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2009 5.891 5.798 5.798 5.798 2,993,290 -0.13(-2.12%)
Dec 30, 2009 5.945 5.972 5.864 5.924 730,834 -0.03(-0.49%)
Dec 29, 2009 5.985 5.992 5.933 5.953 453,258 -0.02(-0.31%)
Dec 28, 2009 6.009 6.027 5.935 5.972 332,644 -0.03(-0.56%)
Dec 24, 2009 5.953 6.025 5.937 6.005 268,528 +0.06(+1.01%)
Dec 23, 2009 5.929 5.981 5.861 5.945 606,897 +0.04(+0.66%)
Dec 22, 2009 5.911 5.945 5.805 5.907 1,470,700 -0.01(-0.18%)
Dec 21, 2009 5.939 6.007 5.876 5.917 955,405 -0.01(-0.11%)
Dec 18, 2009 5.931 5.953 5.810 5.924 3,225,045 +0.05(+0.93%)
Dec 17, 2009 5.901 5.912 5.786 5.869 508,103 -0.08(-1.30%)
Dec 16, 2009 5.976 6.024 5.891 5.947 1,620,148 -0.01(-0.09%)
Dec 15, 2009 5.917 6.067 5.892 5.952 1,321,582 +0.04(+0.63%)
Dec 14, 2009 5.884 5.923 5.845 5.915 816,517 +0.06(+1.00%)
Dec 11, 2009 5.804 5.893 5.789 5.856 671,933 +0.07(+1.13%)
Dec 10, 2009 5.840 5.908 5.748 5.790 658,112 -0.04(-0.66%)
Dec 09, 2009 5.832 5.845 5.781 5.829 871,571 +0.02(+0.32%)
Dec 08, 2009 5.874 5.927 5.768 5.810 1,119,221 -0.10(-1.63%)
Dec 07, 2009 5.794 5.935 5.778 5.907 668,918 +0.10(+1.70%)
Dec 04, 2009 5.794 5.928 5.745 5.808 915,288 +0.11(+1.97%)
Dec 03, 2009 5.756 5.845 5.686 5.695 689,264 -0.05(-0.86%)
Dec 02, 2009 5.736 5.872 5.715 5.745 894,200 +0.04(+0.66%)
Dec 01, 2009 5.679 5.778 5.679 5.707 917,578 +0.11(+1.88%)
Nov 30, 2009 5.653 5.653 5.544 5.602 1,681,278 -0.07(-1.16%)
Nov 27, 2009 5.623 5.725 5.623 5.667 568,957 -0.13(-2.21%)
Nov 25, 2009 5.777 5.846 5.760 5.796 936,286 +0.17(+2.94%)
Nov 24, 2009 5.614 5.780 5.522 5.630 1,730,159 +0.00(+0.02%)
Nov 23, 2009 5.657 5.772 5.593 5.629 832,059 +0.06(+1.15%)
Nov 20, 2009 5.520 5.598 5.486 5.564 764,882 +0.02(+0.36%)
Nov 19, 2009 5.722 5.730 5.510 5.544 1,275,029 -0.23(-4.00%)
Nov 18, 2009 5.754 5.786 5.654 5.776 1,255,445 +0.01(+0.12%)
Nov 17, 2009 5.773 5.794 5.666 5.769 771,767 -0.01(-0.23%)
Nov 16, 2009 5.702 5.828 5.702 5.782 977,488 +0.11(+1.93%)
Nov 13, 2009 5.602 5.723 5.530 5.673 1,030,155 +0.10(+1.87%)
Nov 12, 2009 5.598 5.675 5.534 5.568 2,056,008 -0.03(-0.53%)
Nov 11, 2009 5.694 5.727 5.542 5.598 1,914,381 -0.04(-0.69%)
Nov 10, 2009 5.593 5.666 5.530 5.637 1,808,216 +0.00(+0.02%)
Nov 09, 2009 5.550 5.636 5.520 5.635 1,593,268 +0.12(+2.13%)
Nov 06, 2009 5.476 5.572 5.428 5.518 1,306,862 -0.03(-0.48%)
Nov 05, 2009 5.452 5.602 5.428 5.544 3,452,243 +0.15(+2.80%)
Nov 04, 2009 5.502 5.609 5.380 5.393 1,790,511 -0.09(-1.61%)
Nov 03, 2009 5.257 5.490 5.230 5.482 2,368,627 +0.19(+3.59%)
Nov 02, 2009 5.315 5.383 5.173 5.292 2,341,561 -0.00(-0.08%)
Oct 30, 2009 5.347 5.368 5.214 5.296 2,493,305 -0.08(-1.44%)
Oct 29, 2009 5.345 5.412 5.269 5.373 1,420,405 +0.07(+1.26%)
Oct 28, 2009 5.503 5.508 5.305 5.307 1,606,745 -0.23(-4.13%)
Oct 27, 2009 5.519 5.563 5.470 5.535 1,491,504 +0.01(+0.10%)
Oct 26, 2009 5.591 5.621 5.460 5.530 3,177,601 -0.06(-1.00%)
Oct 23, 2009 5.621 5.639 5.576 5.586 2,907,158 -0.23(-3.89%)
Oct 22, 2009 5.745 5.856 5.689 5.812 2,498,910 +0.01(+0.21%)
Oct 21, 2009 5.868 6.043 5.793 5.800 3,177,055 -0.07(-1.16%)
Oct 20, 2009 5.777 5.881 5.765 5.868 3,413,323 -0.05(-0.84%)
Oct 19, 2009 5.719 5.953 5.715 5.917 4,334,059 +0.24(+4.31%)
Oct 16, 2009 6.071 6.071 5.519 5.673 7,389,804 -0.15(-2.55%)
Oct 15, 2009 5.757 5.834 5.746 5.821 2,752,083 +0.04(+0.65%)
Oct 14, 2009 5.662 5.806 5.654 5.784 3,858,986 +0.13(+2.39%)
Oct 13, 2009 5.609 5.649 5.518 5.649 1,965,626 +0.02(+0.31%)
Oct 12, 2009 5.703 5.714 5.590 5.631 1,528,486 +0.03(+0.48%)
Oct 09, 2009 5.528 5.671 5.452 5.605 2,937,135 +0.06(+1.04%)
Oct 08, 2009 5.393 5.566 5.380 5.547 3,447,716 +0.18(+3.41%)
Oct 07, 2009 5.221 5.371 5.204 5.364 2,627,472 +0.14(+2.63%)
Oct 06, 2009 5.081 5.285 5.062 5.226 1,924,423 +0.18(+3.47%)
Oct 05, 2009 5.003 5.105 4.938 5.051 1,762,853 +0.11(+2.33%)
Oct 02, 2009 4.915 5.027 4.900 4.936 1,463,479 -0.01(-0.24%)
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.