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 (%)
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%)
Dec 01, 2009 5.701 5.801 5.701 5.729 914,049 +0.11(+1.88%)
Nov 30, 2009 5.674 5.674 5.566 5.623 1,674,813 -0.07(-1.16%)
Nov 27, 2009 5.645 5.747 5.645 5.689 566,769 -0.13(-2.21%)
Nov 25, 2009 5.799 5.869 5.782 5.818 932,685 +0.17(+2.94%)
Nov 24, 2009 5.636 5.802 5.543 5.652 1,723,505 +0.00(+0.02%)
Nov 23, 2009 5.678 5.794 5.614 5.650 828,860 +0.06(+1.15%)
Nov 20, 2009 5.542 5.619 5.507 5.586 761,941 +0.02(+0.36%)
Nov 19, 2009 5.744 5.752 5.531 5.566 1,270,126 -0.23(-4.00%)
Nov 18, 2009 5.776 5.809 5.676 5.798 1,250,617 +0.01(+0.12%)
Nov 17, 2009 5.795 5.817 5.688 5.791 768,799 -0.01(-0.23%)
Nov 16, 2009 5.724 5.850 5.724 5.805 973,729 +0.11(+1.93%)
Nov 13, 2009 5.623 5.746 5.551 5.695 1,026,194 +0.10(+1.87%)
Nov 12, 2009 5.619 5.697 5.555 5.590 2,048,102 -0.03(-0.53%)
Nov 11, 2009 5.716 5.750 5.563 5.619 1,907,019 -0.04(-0.69%)
Nov 10, 2009 5.614 5.688 5.551 5.658 1,801,262 +0.00(+0.02%)
Nov 09, 2009 5.571 5.658 5.542 5.657 1,587,141 +0.12(+2.13%)
Nov 06, 2009 5.497 5.594 5.449 5.539 1,301,837 -0.03(-0.48%)
Nov 05, 2009 5.473 5.623 5.449 5.566 3,438,967 +0.15(+2.80%)
Nov 04, 2009 5.523 5.631 5.401 5.414 1,783,625 -0.09(-1.61%)
Nov 03, 2009 5.277 5.511 5.251 5.503 2,359,519 +0.19(+3.59%)
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.