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 )

84.51 +0.96 (+1.15%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 3, 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 (%)
May 24, 2011 8.113 8.117 8.019 8.027 2,001,558 -0.07(-0.86%)
May 23, 2011 8.060 8.144 8.019 8.097 1,516,804 -0.14(-1.64%)
May 20, 2011 8.330 8.330 8.177 8.232 1,476,234 -0.14(-1.62%)
May 19, 2011 8.425 8.441 8.272 8.367 811,131 +0.01(+0.07%)
May 18, 2011 8.330 8.419 8.330 8.361 1,079,777 +0.03(+0.42%)
May 17, 2011 8.271 8.388 8.232 8.326 1,629,410 +0.02(+0.20%)
May 16, 2011 8.361 8.462 8.293 8.310 1,368,658 -0.11(-1.27%)
May 13, 2011 8.583 8.607 8.345 8.416 1,395,085 -0.17(-1.98%)
May 12, 2011 8.691 8.753 8.490 8.587 2,144,845 -0.13(-1.50%)
May 11, 2011 8.841 8.894 8.660 8.718 1,099,520 -0.17(-1.91%)
May 10, 2011 8.824 8.939 8.816 8.888 786,246 +0.11(+1.31%)
May 09, 2011 8.595 8.777 8.558 8.773 781,582 +0.16(+1.88%)
May 06, 2011 8.652 8.738 8.566 8.611 747,979 +0.07(+0.84%)
May 05, 2011 8.519 8.667 8.449 8.539 1,484,001 -0.03(-0.33%)
May 04, 2011 8.792 8.804 8.564 8.568 1,289,119 -0.22(-2.52%)
May 03, 2011 8.915 8.937 8.755 8.790 1,108,970 -0.15(-1.72%)
May 02, 2011 8.958 8.958 8.933 8.943 775,381 -0.07(-0.77%)
Apr 29, 2011 9.011 9.095 8.990 9.013 916,995 +0.02(+0.27%)
Apr 28, 2011 8.890 8.992 8.847 8.988 1,117,448 +0.08(+0.85%)
Apr 27, 2011 8.831 8.939 8.718 8.913 1,343,007 +0.10(+1.09%)
Apr 26, 2011 8.751 8.931 8.751 8.816 1,193,214 +0.08(+0.89%)
Apr 25, 2011 8.720 8.745 8.638 8.739 1,147,222 -0.03(-0.30%)
Apr 21, 2011 8.737 8.835 8.636 8.765 1,644,125 +0.09(+1.06%)
Apr 20, 2011 8.630 8.820 8.620 8.673 2,845,171 +0.19(+2.26%)
Apr 19, 2011 8.990 8.990 8.334 8.481 3,709,188 -0.10(-1.17%)
Apr 18, 2011 8.581 8.626 8.505 8.581 1,425,737 -0.12(-1.43%)
Apr 15, 2011 8.606 8.741 8.565 8.706 1,181,565 +0.08(+0.88%)
Apr 14, 2011 8.581 8.638 8.561 8.630 1,372,050 +0.03(+0.36%)
Apr 13, 2011 8.636 8.645 8.514 8.600 1,331,496 +0.02(+0.29%)
Apr 12, 2011 8.571 8.608 8.516 8.575 1,128,926 -0.04(-0.43%)
Apr 11, 2011 8.657 8.694 8.579 8.612 674,819 -0.03(-0.35%)
Apr 08, 2011 8.867 8.871 8.594 8.643 909,682 -0.15(-1.72%)
Apr 07, 2011 8.892 8.911 8.763 8.794 1,095,458 -0.09(-0.97%)
Apr 06, 2011 8.996 9.053 8.861 8.880 857,821 -0.07(-0.73%)
Apr 05, 2011 9.055 9.096 8.933 8.945 910,612 -0.12(-1.29%)
Apr 04, 2011 9.027 9.078 8.947 9.061 1,062,676 +0.04(+0.41%)
Apr 01, 2011 9.074 9.157 8.998 9.025 711,987 -0.03(-0.38%)
Mar 31, 2011 8.949 9.124 8.949 9.059 742,337 +0.11(+1.21%)
Mar 30, 2011 8.951 8.951 8.951 8.951 1,089,889 +0.04(+0.48%)
Mar 29, 2011 8.810 8.908 8.739 8.908 658,242 +0.08(+0.93%)
Mar 28, 2011 8.800 8.908 8.771 8.826 854,992 +0.03(+0.40%)
Mar 25, 2011 8.826 8.939 8.747 8.792 1,002,705 +0.01(+0.09%)
Mar 24, 2011 8.743 8.822 8.620 8.784 1,024,656 +0.07(+0.82%)
Mar 23, 2011 8.665 8.732 8.563 8.712 1,312,172 -0.01(-0.09%)
Mar 22, 2011 8.847 8.880 8.685 8.720 1,344,172 -0.11(-1.25%)
Mar 21, 2011 8.849 8.861 8.796 8.831 795,246 +0.17(+1.91%)
Mar 18, 2011 8.604 8.681 8.571 8.665 1,791,872 +0.11(+1.27%)
Mar 17, 2011 8.638 8.653 8.493 8.557 1,360,054 +0.06(+0.72%)
Mar 16, 2011 8.538 8.610 8.447 8.495 1,574,585 -0.07(-0.81%)
Mar 15, 2011 8.532 8.606 8.493 8.565 1,938,533 -0.02(-0.21%)
Mar 14, 2011 8.493 8.614 8.422 8.583 1,191,712 +0.00(+0.00%)
Mar 11, 2011 8.414 8.583 8.379 8.583 2,157,136 +0.14(+1.65%)
Mar 10, 2011 8.622 8.626 8.428 8.444 1,532,269 -0.30(-3.39%)
Mar 09, 2011 8.657 8.816 8.591 8.741 1,097,010 +0.07(+0.75%)
Mar 08, 2011 8.428 8.749 8.428 8.675 1,958,805 +0.25(+2.91%)
Mar 07, 2011 8.479 8.479 8.328 8.430 2,331,709 -0.03(-0.36%)
Mar 04, 2011 8.403 8.475 8.342 8.461 1,683,726 +0.07(+0.88%)
Mar 03, 2011 8.234 8.432 8.234 8.387 971,469 +0.25(+3.01%)
Mar 02, 2011 8.101 8.252 8.077 8.142 841,478 +0.03(+0.33%)
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.