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: 4:10 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 (%)
Jan 31, 2011 9.057 9.165 9.052 9.136 2,114,562 +0.11(+1.21%)
Jan 28, 2011 9.247 9.351 9.022 9.027 1,535,789 -0.28(-2.96%)
Jan 27, 2011 9.176 9.394 9.168 9.302 2,182,717 +0.09(+0.96%)
Jan 26, 2011 8.981 9.233 8.859 9.213 2,736,439 +0.25(+2.78%)
Jan 25, 2011 8.303 9.039 8.297 8.964 5,123,548 +0.48(+5.63%)
Jan 24, 2011 8.403 8.508 8.365 8.486 1,192,060 +0.07(+0.86%)
Jan 21, 2011 8.322 8.442 8.243 8.414 2,430,598 +0.12(+1.47%)
Jan 20, 2011 8.286 8.346 8.188 8.292 3,068,731 -0.06(-0.69%)
Jan 19, 2011 8.450 8.488 8.333 8.350 2,084,428 -0.12(-1.38%)
Jan 18, 2011 8.529 8.535 8.412 8.467 1,241,867 -0.06(-0.75%)
Jan 14, 2011 8.531 8.559 8.488 8.531 908,697 +0.01(+0.18%)
Jan 13, 2011 8.559 8.559 8.476 8.516 1,174,154 -0.03(-0.35%)
Jan 12, 2011 8.574 8.653 8.529 8.546 1,504,847 +0.06(+0.70%)
Jan 11, 2011 8.416 8.576 8.361 8.486 1,534,258 +0.10(+1.14%)
Jan 10, 2011 8.367 8.444 8.260 8.390 1,447,673 -0.03(-0.30%)
Jan 07, 2011 8.303 8.486 8.303 8.416 2,304,923 +0.12(+1.44%)
Jan 06, 2011 8.309 8.401 8.275 8.297 1,728,850 +0.00(+0.05%)
Jan 05, 2011 8.066 8.305 8.066 8.292 2,087,847 +0.19(+2.29%)
Jan 04, 2011 8.130 8.218 8.013 8.107 1,766,365 -0.03(-0.31%)
Jan 03, 2011 8.190 8.241 8.109 8.132 1,182,010 +0.01(+0.16%)
Dec 31, 2010 8.230 8.254 8.113 8.120 990,081 -0.11(-1.35%)
Dec 30, 2010 8.235 8.301 8.224 8.230 865,541 -0.03(-0.31%)
Dec 29, 2010 8.248 8.305 8.179 8.256 1,034,696 +0.04(+0.44%)
Dec 28, 2010 8.301 8.301 8.145 8.220 1,157,017 -0.07(-0.87%)
Dec 27, 2010 8.233 8.314 8.186 8.292 982,113 +0.00(+0.05%)
Dec 23, 2010 8.399 8.512 8.271 8.288 1,286,355 -0.11(-1.32%)
Dec 22, 2010 8.452 8.461 8.380 8.399 1,681,117 -0.03(-0.40%)
Dec 21, 2010 8.393 8.476 8.393 8.433 5,030,740 +0.06(+0.76%)
Dec 20, 2010 8.284 8.454 8.284 8.369 5,340,436 +0.10(+1.19%)
Dec 17, 2010 8.508 8.548 8.260 8.271 5,300,806 -0.26(-3.10%)
Dec 16, 2010 8.695 8.776 8.514 8.535 3,005,343 -0.16(-1.86%)
Dec 15, 2010 8.941 8.951 8.687 8.697 2,287,955 -0.25(-2.79%)
Dec 14, 2010 9.036 9.036 8.887 8.947 3,039,490 -0.13(-1.39%)
Dec 13, 2010 9.243 9.766 9.036 9.073 7,002,671 -0.11(-1.21%)
Dec 10, 2010 8.994 9.201 8.970 9.184 987,741 +0.23(+2.55%)
Dec 09, 2010 8.990 9.019 8.894 8.955 844,727 +0.02(+0.24%)
Dec 08, 2010 9.002 9.034 8.926 8.934 811,650 -0.07(-0.76%)
Dec 07, 2010 9.083 9.145 8.981 9.002 1,673,162 +0.04(+0.48%)
Dec 06, 2010 8.802 8.966 8.727 8.960 1,373,512 +0.15(+1.74%)
Dec 03, 2010 8.591 8.830 8.540 8.806 1,430,761 +0.19(+2.18%)
Dec 02, 2010 8.508 8.636 8.425 8.619 2,046,060 +0.14(+1.69%)
Dec 01, 2010 8.508 8.529 8.361 8.476 2,340,167 +0.07(+0.86%)
Nov 30, 2010 8.056 8.518 8.047 8.403 5,462,434 +0.50(+6.31%)
Nov 29, 2010 7.949 7.949 7.793 7.904 681,388 -0.07(-0.83%)
Nov 26, 2010 7.906 8.028 7.906 7.970 448,395 -0.01(-0.19%)
Nov 24, 2010 7.930 7.985 7.985 7.985 1,371,650 +0.14(+1.85%)
Nov 23, 2010 7.800 7.887 7.781 7.840 1,108,646 -0.07(-0.84%)
Nov 22, 2010 7.947 7.968 7.759 7.906 1,787,638 -0.10(-1.25%)
Nov 19, 2010 8.034 8.079 7.930 8.007 1,265,194 -0.02(-0.24%)
Nov 18, 2010 8.152 8.184 8.000 8.026 1,651,078 -0.05(-0.61%)
Nov 17, 2010 8.060 8.149 7.981 8.075 1,281,487 +0.05(+0.58%)
Nov 16, 2010 8.098 8.137 7.968 8.028 2,764,944 -0.15(-1.83%)
Nov 15, 2010 8.206 8.275 8.117 8.178 11,759,412 +0.02(+0.28%)
Nov 12, 2010 8.218 8.273 8.127 8.155 745,803 -0.14(-1.73%)
Nov 11, 2010 8.255 8.337 8.178 8.299 517,495 -0.05(-0.55%)
Nov 10, 2010 8.265 8.351 8.188 8.344 1,107,344 +0.09(+1.10%)
Nov 09, 2010 8.516 8.522 8.216 8.253 1,247,541 -0.26(-3.02%)
Nov 08, 2010 8.488 8.529 8.449 8.511 1,069,349 +0.01(+0.15%)
Nov 05, 2010 8.515 8.580 8.425 8.498 2,023,377 -0.00(-0.05%)
Nov 04, 2010 8.272 8.509 8.233 8.502 2,093,563 +0.37(+4.53%)
Nov 03, 2010 8.130 8.148 8.010 8.134 1,033,253 +0.00(+0.03%)
Nov 02, 2010 8.049 8.131 7.958 8.131 1,554,323 +0.18(+2.22%)
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.