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 )

86.69 +0.23 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 29, 2012 10.09 10.25 10.09 10.21 1,965,420 +0.32(+3.19%)
Jun 28, 2012 9.910 9.980 9.653 9.899 1,710,444 -0.07(-0.69%)
Jun 27, 2012 9.820 10.01 9.751 9.968 1,730,518 +0.24(+2.51%)
Jun 26, 2012 9.527 9.820 9.494 9.724 1,658,749 +0.24(+2.51%)
Jun 25, 2012 9.538 9.584 9.461 9.486 1,430,078 -0.15(-1.54%)
Jun 22, 2012 9.715 9.755 9.511 9.634 3,395,317 -0.03(-0.32%)
Jun 21, 2012 9.929 10.05 9.636 9.665 2,242,220 -0.32(-3.16%)
Jun 20, 2012 10.14 10.19 9.912 9.981 1,598,246 -0.22(-2.13%)
Jun 19, 2012 10.09 10.29 10.07 10.20 1,626,949 +0.17(+1.71%)
Jun 18, 2012 9.918 10.04 9.893 10.03 1,785,674 +0.04(+0.38%)
Jun 15, 2012 9.989 10.01 9.908 9.989 3,342,166 +0.04(+0.44%)
Jun 14, 2012 9.741 9.983 9.691 9.945 1,695,411 +0.22(+2.21%)
Jun 13, 2012 9.866 9.985 9.667 9.730 1,543,238 -0.16(-1.61%)
Jun 12, 2012 9.805 9.941 9.697 9.889 1,448,625 +0.15(+1.59%)
Jun 11, 2012 10.13 10.13 9.728 9.734 1,427,824 -0.28(-2.82%)
Jun 08, 2012 9.791 10.04 9.678 10.02 1,906,478 +0.20(+2.09%)
Jun 07, 2012 9.837 9.966 9.764 9.812 3,094,987 +0.09(+0.97%)
Jun 06, 2012 9.438 9.718 9.412 9.718 1,911,025 +0.36(+3.79%)
Jun 05, 2012 9.183 9.400 9.129 9.362 1,851,958 +0.14(+1.52%)
Jun 04, 2012 9.354 9.415 9.191 9.222 3,950,353 -0.10(-1.08%)
Jun 01, 2012 9.427 9.475 9.243 9.323 2,859,659 -0.32(-3.34%)
May 31, 2012 9.519 9.711 9.452 9.644 2,456,963 +0.14(+1.43%)
May 30, 2012 9.621 9.665 9.429 9.509 1,921,473 -0.24(-2.49%)
May 29, 2012 9.607 9.793 9.565 9.751 1,095,260 +0.27(+2.80%)
May 25, 2012 9.653 9.686 9.458 9.486 1,107,455 -0.16(-1.65%)
May 24, 2012 9.598 9.703 9.527 9.644 2,177,530 +0.06(+0.68%)
May 23, 2012 9.252 9.607 9.187 9.580 2,349,316 +0.20(+2.18%)
May 22, 2012 9.364 9.488 9.314 9.375 1,480,386 +0.05(+0.58%)
May 21, 2012 9.166 9.356 9.133 9.321 2,099,912 +0.21(+2.29%)
May 18, 2012 9.174 9.254 9.036 9.112 2,422,588 -0.06(-0.71%)
May 17, 2012 9.473 9.509 9.047 9.176 2,597,663 -0.30(-3.17%)
May 16, 2012 9.728 9.797 9.444 9.477 2,424,551 -0.21(-2.20%)
May 15, 2012 9.481 9.824 9.471 9.690 2,363,005 +0.24(+2.50%)
May 14, 2012 9.546 9.609 9.452 9.454 1,779,485 -0.22(-2.29%)
May 11, 2012 9.672 9.770 9.657 9.676 1,364,675 -0.05(-0.56%)
May 10, 2012 9.730 9.837 9.669 9.730 1,077,814 +0.05(+0.56%)
May 09, 2012 9.557 9.784 9.529 9.676 1,647,362 -0.02(-0.19%)
May 08, 2012 9.651 9.728 9.571 9.695 2,123,049 -0.01(-0.11%)
May 07, 2012 9.655 9.761 9.649 9.705 1,304,177 +0.03(+0.28%)
May 04, 2012 9.766 9.826 9.594 9.678 2,504,791 -0.16(-1.64%)
May 03, 2012 9.993 10.02 9.822 9.839 1,537,830 -0.14(-1.38%)
May 02, 2012 9.862 10.12 9.809 9.977 2,825,893 +0.02(+0.21%)
May 01, 2012 9.945 10.19 9.912 9.956 3,109,600 +0.01(+0.10%)
Apr 30, 2012 10.12 10.12 9.931 9.945 2,391,444 -0.23(-2.28%)
Apr 27, 2012 9.972 10.23 9.972 10.18 2,462,275 +0.22(+2.20%)
Apr 26, 2012 9.872 10.02 9.824 9.958 2,653,991 +0.05(+0.51%)
Apr 25, 2012 9.903 9.991 9.849 9.908 2,279,109 +0.12(+1.19%)
Apr 24, 2012 9.701 9.825 9.606 9.791 2,105,792 +0.10(+1.01%)
Apr 23, 2012 9.908 9.908 9.593 9.693 2,660,823 -0.13(-1.34%)
Apr 20, 2012 9.652 9.989 9.608 9.824 5,470,395 +0.56(+6.05%)
Apr 19, 2012 9.300 9.366 9.137 9.264 1,918,952 -0.01(-0.11%)
Apr 18, 2012 9.320 9.375 9.270 9.275 2,280,934 -0.07(-0.80%)
Apr 17, 2012 9.293 9.452 9.262 9.350 1,360,856 +0.12(+1.26%)
Apr 16, 2012 9.229 9.304 9.121 9.233 1,513,446 +0.06(+0.61%)
Apr 13, 2012 9.348 9.348 9.173 9.177 2,740,408 -0.23(-2.48%)
Apr 12, 2012 9.060 9.541 9.058 9.410 2,676,479 +0.39(+4.34%)
Apr 11, 2012 8.958 9.025 8.889 9.018 2,224,784 +0.18(+2.07%)
Apr 10, 2012 8.981 8.989 8.758 8.835 2,391,556 -0.19(-2.05%)
Apr 09, 2012 8.989 9.031 8.885 9.021 1,095,920 -0.14(-1.52%)
Apr 05, 2012 9.198 9.273 9.118 9.160 861,728 -0.06(-0.65%)
Apr 04, 2012 9.183 9.227 9.075 9.220 1,330,390 -0.10(-1.09%)
Apr 03, 2012 9.239 9.329 9.212 9.323 1,489,669 +0.07(+0.81%)
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.