Indicators

A O Smith Ord Shs (NY: AOS )

86.38 -0.01 (-0.01%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.964	4.008	3.874	4.008	1,127,789	+0.05(+1.35%)
May 28, 2009	3.989	3.992	3.834	3.954	1,197,914	+0.01(+0.27%)
May 27, 2009	4.004	4.045	3.935	3.943	1,038,125	-0.08(-1.89%)
May 26, 2009	3.783	4.052	3.776	4.020	1,316,838	+0.20(+5.21%)
May 22, 2009	3.919	3.943	3.810	3.821	778,158	-0.08(-2.16%)
May 21, 2009	3.923	3.980	3.846	3.905	1,186,345	-0.06(-1.52%)
May 20, 2009	3.929	4.068	3.925	3.965	2,077,006	+0.04(+1.12%)
May 19, 2009	3.906	3.980	3.861	3.921	1,087,103	+0.03(+0.69%)
May 18, 2009	3.827	3.899	3.780	3.894	1,954,356	+0.11(+3.04%)
May 15, 2009	3.795	3.862	3.746	3.779	1,395,292	-0.02(-0.42%)
May 14, 2009	3.849	3.879	3.767	3.795	2,376,155	-0.02(-0.63%)
May 13, 2009	3.994	4.012	3.814	3.819	1,890,150	-0.24(-5.80%)
May 12, 2009	4.161	4.185	3.994	4.054	2,633,309	-0.09(-2.19%)
May 11, 2009	4.187	4.225	4.144	4.145	2,360,239	-0.12(-2.91%)
May 08, 2009	4.201	4.344	4.201	4.270	2,040,159	+0.09(+2.27%)
May 07, 2009	4.177	4.201	4.112	4.175	2,903,169	+0.05(+1.23%)
May 06, 2009	4.207	4.207	4.020	4.124	4,330,811	-0.05(-1.31%)
May 05, 2009	4.244	4.274	4.119	4.179	1,683,186	-0.08(-1.88%)
May 04, 2009	4.167	4.270	4.123	4.259	2,959,338	+0.11(+2.74%)

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.