Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	15.91	16.01	15.77	15.97	1,797,097	+0.06(+0.40%)
Apr 29, 2013	16.16	16.17	15.89	15.91	2,084,287	-0.15(-0.92%)
Apr 26, 2013	15.91	16.11	15.91	16.06	2,272,672	+0.14(+0.90%)
Apr 25, 2013	15.85	16.03	15.82	15.91	2,431,832	+0.15(+0.98%)
Apr 24, 2013	15.75	15.87	15.61	15.76	3,528,015	+0.27(+1.77%)
Apr 23, 2013	15.51	15.87	15.29	15.48	3,657,643	+0.73(+4.97%)
Apr 22, 2013	14.62	14.87	14.44	14.75	1,679,974	+0.18(+1.22%)
Apr 19, 2013	14.52	14.75	14.46	14.58	2,047,632	+0.08(+0.52%)
Apr 18, 2013	14.70	14.79	14.42	14.50	2,338,818	-0.17(-1.17%)
Apr 17, 2013	14.47	14.81	14.37	14.67	4,541,717	+0.11(+0.75%)
Apr 16, 2013	14.52	14.74	14.32	14.56	2,998,273	+0.41(+2.92%)
Apr 15, 2013	14.67	14.72	14.14	14.15	2,159,854	-0.60(-4.04%)
Apr 12, 2013	14.61	14.79	14.56	14.74	2,304,101	+0.06(+0.43%)
Apr 11, 2013	14.49	14.71	14.49	14.68	1,881,142	+0.13(+0.88%)
Apr 10, 2013	14.42	14.56	14.38	14.55	2,532,098	+0.13(+0.89%)
Apr 09, 2013	14.54	14.58	14.37	14.42	2,212,720	-0.14(-0.97%)
Apr 08, 2013	14.58	14.64	14.49	14.56	1,265,613	+0.00(+0.00%)
Apr 05, 2013	14.24	14.57	14.08	14.56	1,598,801	-0.01(-0.06%)
Apr 04, 2013	14.22	14.60	14.16	14.57	2,983,956	+0.32(+2.27%)
Apr 03, 2013	14.96	14.99	14.18	14.25	4,201,162	-0.68(-4.57%)
Apr 02, 2013	15.12	15.18	14.83	14.93	2,072,684	-0.13(-0.87%)
Apr 01, 2013	15.55	15.64	14.98	15.06	1,959,174	-0.47(-3.02%)
Mar 28, 2013	15.57	15.59	15.48	15.53	1,284,866	+0.00(+0.01%)
Mar 27, 2013	15.36	15.57	15.24	15.53	818,876	+0.06(+0.41%)
Mar 26, 2013	15.49	15.55	15.36	15.46	870,690	+0.04(+0.23%)
Mar 25, 2013	15.57	15.64	15.30	15.43	804,692	-0.11(-0.68%)
Mar 22, 2013	15.49	15.66	15.48	15.53	946,921	+0.10(+0.62%)
Mar 21, 2013	15.68	15.71	15.33	15.44	1,870,312	-0.32(-2.05%)
Mar 20, 2013	15.62	15.80	15.55	15.76	1,569,765	+0.26(+1.68%)
Mar 19, 2013	15.51	15.64	15.35	15.50	777,286	+0.07(+0.44%)
Mar 18, 2013	15.38	15.57	15.34	15.43	896,481	-0.11(-0.71%)
Mar 15, 2013	15.63	15.68	15.54	15.54	1,863,007	-0.07(-0.42%)
Mar 14, 2013	15.46	15.61	15.43	15.61	886,154	+0.23(+1.47%)
Mar 13, 2013	15.38	15.41	15.28	15.38	1,029,733	+0.02(+0.11%)
Mar 12, 2013	15.39	15.41	15.23	15.37	1,086,938	-0.04(-0.23%)
Mar 11, 2013	15.42	15.48	15.25	15.40	1,433,809	-0.03(-0.16%)
Mar 08, 2013	15.44	15.63	15.36	15.43	1,924,912	-0.01(-0.07%)
Mar 07, 2013	15.48	15.51	15.38	15.44	977,739	-0.03(-0.19%)
Mar 06, 2013	15.53	15.55	15.40	15.47	1,037,953	+0.02(+0.15%)
Mar 05, 2013	15.36	15.56	15.30	15.44	2,238,516	+0.16(+1.04%)
Mar 04, 2013	15.09	15.30	15.02	15.29	2,369,673	+0.16(+1.05%)
Mar 01, 2013	15.00	15.18	14.78	15.13	1,508,945	+0.03(+0.20%)
Feb 28, 2013	15.07	15.18	14.99	15.10	1,587,213	+0.04(+0.25%)
Feb 27, 2013	14.81	15.16	14.79	15.06	938,114	+0.26(+1.77%)
Feb 26, 2013	14.54	14.87	14.46	14.80	1,208,957	+0.36(+2.48%)
Feb 25, 2013	14.94	14.96	14.44	14.44	1,678,145	-0.47(-3.14%)
Feb 22, 2013	14.68	14.95	14.68	14.91	962,020	+0.25(+1.68%)
Feb 21, 2013	14.83	14.84	14.45	14.66	1,840,466	-0.19(-1.29%)
Feb 20, 2013	15.28	15.35	14.84	14.85	1,976,077	-0.43(-2.80%)
Feb 19, 2013	15.21	15.31	15.19	15.28	1,576,943	+0.09(+0.60%)
Feb 15, 2013	15.15	15.22	15.05	15.19	1,786,719	+0.12(+0.78%)
Feb 14, 2013	14.92	15.13	14.90	15.07	757,658	+0.08(+0.51%)
Feb 13, 2013	14.92	15.00	14.87	15.00	1,178,059	+0.11(+0.74%)
Feb 12, 2013	14.77	15.02	14.77	14.89	1,087,725	+0.13(+0.89%)
Feb 11, 2013	14.77	14.83	14.66	14.76	827,276	-0.01(-0.06%)
Feb 08, 2013	14.68	14.83	14.64	14.77	1,348,306	+0.08(+0.55%)
Feb 07, 2013	14.77	14.77	14.54	14.69	1,227,363	-0.09(-0.60%)
Feb 06, 2013	14.70	14.79	14.66	14.77	1,233,635	+0.18(+1.24%)
Feb 04, 2013	14.71	14.77	14.52	14.59	1,614,639	-0.17(-1.17%)

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.

A O Smith Ord Shs (NY: AOS )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

A O Smith Ord Shs (NY: AOS )

Historical Prices

Sections

Services