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 )

83.62 -0.69 (-0.82%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 30, 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 (%)
Feb 26, 2010 6.075 6.112 6.029 6.082 2,539,772 +0.01(+0.11%)
Feb 25, 2010 5.993 6.075 5.946 6.075 906,526 +0.00(+0.04%)
Feb 24, 2010 6.013 6.072 6.004 6.072 1,368,955 +0.09(+1.48%)
Feb 23, 2010 6.040 6.040 5.965 5.984 1,475,897 -0.05(-0.80%)
Feb 22, 2010 6.022 6.041 5.963 6.032 829,401 +0.03(+0.56%)
Feb 19, 2010 5.975 6.080 5.961 5.998 1,518,899 +0.03(+0.43%)
Feb 18, 2010 5.871 5.975 5.871 5.973 930,287 +0.11(+1.85%)
Feb 17, 2010 5.907 5.927 5.847 5.864 1,148,954 -0.04(-0.66%)
Feb 16, 2010 5.927 5.970 5.881 5.903 1,206,064 +0.01(+0.16%)
Feb 12, 2010 5.812 5.894 5.894 5.894 7,582,877 +0.04(+0.69%)
Feb 11, 2010 5.731 5.902 5.679 5.853 1,176,411 +0.10(+1.75%)
Feb 10, 2010 5.739 5.797 5.702 5.753 1,692,195 -0.02(-0.33%)
Feb 09, 2010 5.706 5.820 5.677 5.771 1,274,228 +0.14(+2.50%)
Feb 08, 2010 5.633 5.714 5.535 5.630 1,182,928 +0.03(+0.60%)
Feb 05, 2010 5.569 5.692 5.516 5.597 1,874,117 +0.03(+0.55%)
Feb 04, 2010 5.687 5.702 5.544 5.566 990,265 -0.16(-2.79%)
Feb 03, 2010 5.679 5.773 5.679 5.726 529,728 +0.01(+0.21%)
Feb 02, 2010 5.706 5.773 5.671 5.714 1,323,234 +0.01(+0.14%)
Feb 01, 2010 5.714 5.773 5.685 5.706 1,603,368 -0.01(-0.19%)
Jan 29, 2010 5.809 5.873 5.708 5.716 1,224,820 -0.08(-1.34%)
Jan 28, 2010 5.911 5.923 5.794 5.794 1,305,595 -0.09(-1.48%)
Jan 27, 2010 5.798 5.911 5.652 5.881 3,170,976 +0.22(+3.83%)
Jan 26, 2010 5.948 5.948 5.622 5.665 2,307,482 -0.06(-1.07%)
Jan 25, 2010 5.770 5.841 5.686 5.726 2,237,416 -0.01(-0.21%)
Jan 22, 2010 5.796 5.845 5.709 5.738 1,490,381 -0.06(-1.11%)
Jan 21, 2010 6.005 6.029 5.730 5.802 1,360,607 -0.21(-3.43%)
Jan 20, 2010 5.945 6.025 5.856 6.008 1,326,446 +0.03(+0.56%)
Jan 19, 2010 5.893 6.008 5.893 5.975 923,901 +0.10(+1.75%)
Jan 15, 2010 5.940 5.872 5.872 5.872 5,193,358 -0.05(-0.77%)
Jan 14, 2010 5.886 5.993 5.886 5.917 648,421 +0.03(+0.48%)
Jan 13, 2010 5.937 5.960 5.838 5.889 842,551 -0.03(-0.56%)
Jan 12, 2010 5.928 5.976 5.842 5.923 606,814 -0.04(-0.69%)
Jan 11, 2010 6.007 6.012 5.939 5.964 703,932 -0.03(-0.47%)
Jan 08, 2010 5.878 6.001 5.862 5.992 628,927 +0.09(+1.47%)
Jan 07, 2010 5.899 5.953 5.862 5.905 702,817 +0.02(+0.30%)
Jan 06, 2010 5.881 5.937 5.854 5.888 826,499 +0.00(+0.05%)
Jan 05, 2010 5.959 5.959 5.860 5.885 1,505,617 -0.08(-1.28%)
Jan 04, 2010 5.849 5.997 5.822 5.961 1,377,654 +0.16(+2.81%)
Dec 31, 2009 5.891 5.798 5.798 5.798 2,993,290 -0.13(-2.12%)
Dec 30, 2009 5.945 5.972 5.864 5.924 730,834 -0.03(-0.49%)
Dec 29, 2009 5.985 5.992 5.933 5.953 453,258 -0.02(-0.31%)
Dec 28, 2009 6.009 6.027 5.935 5.972 332,644 -0.03(-0.56%)
Dec 24, 2009 5.953 6.025 5.937 6.005 268,528 +0.06(+1.01%)
Dec 23, 2009 5.929 5.981 5.861 5.945 606,897 +0.04(+0.66%)
Dec 22, 2009 5.911 5.945 5.805 5.907 1,470,700 -0.01(-0.18%)
Dec 21, 2009 5.939 6.007 5.876 5.917 955,405 -0.01(-0.11%)
Dec 18, 2009 5.931 5.953 5.810 5.924 3,225,045 +0.05(+0.93%)
Dec 17, 2009 5.901 5.912 5.786 5.869 508,103 -0.08(-1.30%)
Dec 16, 2009 5.976 6.024 5.891 5.947 1,620,148 -0.01(-0.09%)
Dec 15, 2009 5.917 6.067 5.892 5.952 1,321,582 +0.04(+0.63%)
Dec 14, 2009 5.884 5.923 5.845 5.915 816,517 +0.06(+1.00%)
Dec 11, 2009 5.804 5.893 5.789 5.856 671,933 +0.07(+1.13%)
Dec 10, 2009 5.840 5.908 5.748 5.790 658,112 -0.04(-0.66%)
Dec 09, 2009 5.832 5.845 5.781 5.829 871,571 +0.02(+0.32%)
Dec 08, 2009 5.874 5.927 5.768 5.810 1,119,221 -0.10(-1.63%)
Dec 07, 2009 5.794 5.935 5.778 5.907 668,918 +0.10(+1.70%)
Dec 04, 2009 5.794 5.928 5.745 5.808 915,288 +0.11(+1.97%)
Dec 03, 2009 5.756 5.845 5.686 5.695 689,264 -0.05(-0.86%)
Dec 02, 2009 5.736 5.872 5.715 5.745 894,200 +0.04(+0.66%)
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.