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 )

87.92 +1.02 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Feb 26, 2010 6.098 6.136 6.052 6.105 2,530,005 +0.01(+0.11%)
Feb 25, 2010 6.016 6.098 5.969 6.098 903,040 +0.00(+0.04%)
Feb 24, 2010 6.036 6.096 6.027 6.096 1,363,690 +0.09(+1.48%)
Feb 23, 2010 6.063 6.063 5.988 6.007 1,470,221 -0.05(-0.80%)
Feb 22, 2010 6.046 6.065 5.986 6.055 826,211 +0.03(+0.56%)
Feb 19, 2010 5.999 6.104 5.984 6.021 1,513,058 +0.03(+0.43%)
Feb 18, 2010 5.893 5.999 5.893 5.996 926,710 +0.11(+1.85%)
Feb 17, 2010 5.930 5.950 5.869 5.887 1,144,536 -0.04(-0.66%)
Feb 16, 2010 5.950 5.993 5.904 5.926 1,201,426 +0.01(+0.16%)
Feb 12, 2010 5.834 5.916 5.916 5.916 7,553,715 +0.04(+0.69%)
Feb 11, 2010 5.753 5.924 5.701 5.876 1,171,887 +0.10(+1.75%)
Feb 10, 2010 5.761 5.819 5.724 5.775 1,685,688 -0.02(-0.33%)
Feb 09, 2010 5.728 5.842 5.699 5.794 1,269,328 +0.14(+2.50%)
Feb 08, 2010 5.655 5.736 5.556 5.652 1,178,379 +0.03(+0.60%)
Feb 05, 2010 5.590 5.714 5.538 5.618 1,866,910 +0.03(+0.55%)
Feb 04, 2010 5.709 5.724 5.565 5.587 986,457 -0.16(-2.79%)
Feb 03, 2010 5.701 5.795 5.701 5.748 527,691 +0.01(+0.21%)
Feb 02, 2010 5.728 5.795 5.693 5.736 1,318,145 +0.01(+0.14%)
Feb 01, 2010 5.736 5.795 5.707 5.728 1,597,202 -0.01(-0.19%)
Jan 29, 2010 5.831 5.896 5.730 5.738 1,220,110 -0.08(-1.34%)
Jan 28, 2010 5.934 5.946 5.817 5.817 1,300,574 -0.09(-1.48%)
Jan 27, 2010 5.821 5.934 5.674 5.904 3,158,781 +0.22(+3.83%)
Jan 26, 2010 5.971 5.971 5.644 5.687 2,298,608 -0.06(-1.07%)
Jan 25, 2010 5.793 5.864 5.708 5.748 2,228,812 -0.01(-0.21%)
Jan 22, 2010 5.818 5.868 5.731 5.760 1,484,650 -0.06(-1.11%)
Jan 21, 2010 6.029 6.053 5.752 5.825 1,355,375 -0.21(-3.43%)
Jan 20, 2010 5.968 6.049 5.878 6.031 1,321,345 +0.03(+0.56%)
Jan 19, 2010 5.916 6.031 5.916 5.998 920,348 +0.10(+1.75%)
Jan 15, 2010 5.963 5.894 5.894 5.894 5,173,386 -0.05(-0.77%)
Jan 14, 2010 5.909 6.017 5.909 5.940 645,927 +0.03(+0.48%)
Jan 13, 2010 5.960 5.983 5.861 5.912 839,311 -0.03(-0.56%)
Jan 12, 2010 5.951 5.999 5.865 5.945 604,481 -0.04(-0.69%)
Jan 11, 2010 6.030 6.035 5.962 5.987 701,224 -0.03(-0.47%)
Jan 08, 2010 5.901 6.025 5.885 6.015 626,509 +0.09(+1.47%)
Jan 07, 2010 5.921 5.976 5.885 5.928 700,114 +0.02(+0.29%)
Jan 06, 2010 5.904 5.960 5.877 5.911 823,321 +0.00(+0.05%)
Jan 05, 2010 5.982 5.982 5.882 5.908 1,499,827 -0.08(-1.28%)
Jan 04, 2010 5.872 6.021 5.845 5.984 1,372,356 +0.16(+2.81%)
Dec 31, 2009 5.913 5.821 5.821 5.821 2,981,779 -0.13(-2.12%)
Dec 30, 2009 5.968 5.995 5.886 5.947 728,023 -0.03(-0.49%)
Dec 29, 2009 6.008 6.015 5.956 5.976 451,515 -0.02(-0.31%)
Dec 28, 2009 6.033 6.050 5.958 5.995 331,365 -0.03(-0.56%)
Dec 24, 2009 5.976 6.049 5.960 6.029 267,495 +0.06(+1.01%)
Dec 23, 2009 5.952 6.004 5.884 5.968 604,563 +0.04(+0.66%)
Dec 22, 2009 5.933 5.968 5.827 5.929 1,465,044 -0.01(-0.18%)
Dec 21, 2009 5.962 6.030 5.898 5.940 951,731 -0.01(-0.11%)
Dec 18, 2009 5.953 5.976 5.833 5.947 3,212,643 +0.06(+0.93%)
Dec 17, 2009 5.924 5.935 5.809 5.892 506,149 -0.08(-1.30%)
Dec 16, 2009 5.999 6.047 5.913 5.970 1,613,917 -0.01(-0.09%)
Dec 15, 2009 5.940 6.090 5.915 5.975 1,316,500 +0.04(+0.63%)
Dec 14, 2009 5.907 5.945 5.868 5.937 813,377 +0.06(+1.00%)
Dec 11, 2009 5.826 5.916 5.811 5.878 669,349 +0.07(+1.13%)
Dec 10, 2009 5.862 5.931 5.770 5.813 655,581 -0.04(-0.66%)
Dec 09, 2009 5.854 5.868 5.803 5.852 868,219 +0.02(+0.32%)
Dec 08, 2009 5.897 5.949 5.790 5.833 1,114,917 -0.10(-1.63%)
Dec 07, 2009 5.817 5.958 5.801 5.929 666,345 +0.10(+1.70%)
Dec 04, 2009 5.817 5.951 5.767 5.830 911,768 +0.11(+1.97%)
Dec 03, 2009 5.778 5.868 5.708 5.717 686,614 -0.05(-0.86%)
Dec 02, 2009 5.758 5.894 5.738 5.767 890,761 +0.04(+0.66%)
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.