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 )

86.07 -0.62 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2011 8.653 8.801 8.593 8.704 1,226,053 +0.14(+1.68%)
Jun 29, 2011 8.517 8.630 8.482 8.560 1,031,347 +0.09(+1.04%)
Jun 28, 2011 8.451 8.480 8.404 8.472 1,287,631 +0.05(+0.59%)
Jun 27, 2011 8.383 8.478 8.305 8.422 1,264,771 +0.02(+0.27%)
Jun 24, 2011 8.488 8.532 8.332 8.400 3,818,908 -0.06(-0.68%)
Jun 23, 2011 8.270 8.484 8.167 8.457 981,019 +0.07(+0.81%)
Jun 22, 2011 8.387 8.523 8.334 8.389 815,719 -0.06(-0.68%)
Jun 21, 2011 8.412 8.478 8.379 8.447 1,273,343 +0.11(+1.36%)
Jun 20, 2011 8.346 8.352 8.280 8.334 1,376,691 +0.09(+1.15%)
Jun 17, 2011 8.254 8.373 8.227 8.239 6,202,128 +0.17(+2.09%)
Jun 16, 2011 8.044 8.101 7.982 8.070 1,416,094 +0.03(+0.41%)
Jun 15, 2011 8.151 8.212 7.974 8.037 1,182,160 -0.21(-2.50%)
Jun 14, 2011 8.130 8.326 8.126 8.243 1,075,104 +0.21(+2.61%)
Jun 13, 2011 8.060 8.124 8.033 8.033 1,187,651 -0.01(-0.18%)
Jun 10, 2011 8.128 8.219 8.025 8.048 1,506,388 -0.12(-1.51%)
Jun 09, 2011 8.118 8.282 8.118 8.171 1,324,468 +0.04(+0.48%)
Jun 08, 2011 8.097 8.200 8.089 8.132 1,543,633 -0.04(-0.45%)
Jun 07, 2011 8.231 8.245 8.151 8.169 2,356,345 -0.02(-0.25%)
Jun 06, 2011 8.214 8.443 8.171 8.190 2,419,852 +0.08(+1.02%)
Jun 03, 2011 8.130 8.229 8.083 8.107 1,601,532 +0.05(+0.61%)
May 24, 2011 8.144 8.149 8.050 8.058 1,993,860 -0.07(-0.86%)
May 23, 2011 8.091 8.175 8.050 8.128 1,510,971 -0.14(-1.64%)
May 20, 2011 8.363 8.363 8.208 8.264 1,470,557 -0.14(-1.62%)
May 19, 2011 8.457 8.474 8.304 8.400 808,012 +0.01(+0.07%)
May 18, 2011 8.363 8.451 8.363 8.393 1,075,624 +0.03(+0.42%)
May 17, 2011 8.303 8.420 8.264 8.358 1,623,144 +0.02(+0.20%)
May 16, 2011 8.393 8.494 8.326 8.342 1,363,394 -0.11(-1.27%)
May 13, 2011 8.616 8.640 8.377 8.449 1,389,720 -0.17(-1.98%)
May 12, 2011 8.725 8.786 8.523 8.620 2,136,596 -0.13(-1.50%)
May 11, 2011 8.875 8.928 8.694 8.751 1,095,291 -0.17(-1.91%)
May 10, 2011 8.858 8.974 8.850 8.922 783,222 +0.12(+1.31%)
May 09, 2011 8.628 8.811 8.591 8.807 778,576 +0.16(+1.88%)
May 06, 2011 8.686 8.772 8.599 8.644 745,102 +0.07(+0.84%)
May 05, 2011 8.552 8.700 8.482 8.572 1,478,294 -0.03(-0.33%)
May 04, 2011 8.826 8.838 8.597 8.601 1,284,161 -0.22(-2.52%)
May 03, 2011 8.949 8.972 8.789 8.823 1,104,705 -0.15(-1.72%)
May 02, 2011 8.992 8.992 8.968 8.978 772,399 -0.07(-0.77%)
Apr 29, 2011 9.046 9.130 9.025 9.048 913,468 +0.02(+0.27%)
Apr 28, 2011 8.924 9.027 8.881 9.023 1,113,151 +0.08(+0.85%)
Apr 27, 2011 8.865 8.974 8.751 8.947 1,337,842 +0.10(+1.09%)
Apr 26, 2011 8.785 8.965 8.785 8.850 1,188,625 +0.08(+0.89%)
Apr 25, 2011 8.754 8.778 8.672 8.772 1,142,810 -0.03(-0.30%)
Apr 21, 2011 8.770 8.869 8.670 8.799 1,637,802 +0.09(+1.06%)
Apr 20, 2011 8.664 8.854 8.653 8.707 2,834,229 +0.19(+2.26%)
Apr 19, 2011 9.025 9.025 8.366 8.514 3,694,924 -0.10(-1.17%)
Apr 18, 2011 8.614 8.659 8.538 8.614 1,420,254 -0.13(-1.43%)
Apr 15, 2011 8.639 8.774 8.598 8.739 1,177,022 +0.08(+0.88%)
Apr 14, 2011 8.614 8.672 8.594 8.664 1,366,774 +0.03(+0.36%)
Apr 13, 2011 8.670 8.678 8.547 8.633 1,326,375 +0.02(+0.29%)
Apr 12, 2011 8.604 8.641 8.549 8.608 1,124,585 -0.04(-0.43%)
Apr 11, 2011 8.690 8.727 8.612 8.645 672,224 -0.03(-0.35%)
Apr 08, 2011 8.902 8.906 8.627 8.676 906,183 -0.15(-1.72%)
Apr 07, 2011 8.926 8.946 8.797 8.828 1,091,246 -0.09(-0.97%)
Apr 06, 2011 9.031 9.088 8.895 8.914 854,522 -0.07(-0.73%)
Apr 05, 2011 9.090 9.131 8.967 8.979 907,110 -0.12(-1.29%)
Apr 04, 2011 9.062 9.113 8.982 9.096 1,058,589 +0.04(+0.41%)
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.