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 )

82.84 -1.47 (-1.74%)
Official Closing Price Updated: 4:10 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 (%)
Sep 30, 2010 7.831 7.959 7.698 7.831 43,018 -0.03(-0.37%)
Sep 29, 2010 7.810 7.970 7.744 7.860 1,931,022 -0.04(-0.53%)
Sep 28, 2010 7.754 7.915 7.567 7.902 1,670 +0.15(+1.94%)
Sep 27, 2010 7.786 7.787 7.659 7.752 679,634 -0.04(-0.49%)
Sep 24, 2010 7.641 7.790 7.532 7.790 1,720,034 +0.26(+3.43%)
Sep 23, 2010 7.643 7.714 7.521 7.532 8,109 -0.16(-2.06%)
Sep 22, 2010 7.817 7.879 7.671 7.690 1,712,094 -0.14(-1.73%)
Sep 21, 2010 7.804 7.925 7.756 7.825 2,483 +0.05(+0.68%)
Sep 20, 2010 7.606 7.781 7.563 7.773 1,843,056 +0.18(+2.37%)
Sep 17, 2010 7.593 7.663 7.499 7.593 2,718,886 -0.01(-0.14%)
Sep 15, 2010 7.503 7.635 7.503 7.603 1,533,619 +0.09(+1.21%)
Sep 14, 2010 7.513 7.575 7.487 7.513 120,456 -0.03(-0.45%)
Sep 13, 2010 7.386 7.570 7.360 7.547 1,301,813 +0.25(+3.39%)
Sep 10, 2010 7.286 7.372 7.249 7.299 1,235,449 +0.02(+0.24%)
Sep 09, 2010 7.405 7.405 7.219 7.281 872 -0.02(-0.24%)
Sep 08, 2010 7.318 7.459 7.271 7.299 1,160 +0.01(+0.20%)
Sep 07, 2010 7.315 7.341 7.260 7.284 5,640 -0.04(-0.57%)
Sep 03, 2010 7.290 7.336 7.152 7.326 1,423,800 +0.15(+2.03%)
Sep 02, 2010 7.237 7.265 7.088 7.180 2,809 -0.10(-1.43%)
Sep 01, 2010 7.070 7.321 7.046 7.284 1,435,052 +0.36(+5.16%)
Aug 31, 2010 6.927 7.035 6.887 6.927 8,435 -0.03(-0.45%)
Aug 30, 2010 7.073 7.077 6.957 6.958 1,367,586 -0.13(-1.78%)
Aug 27, 2010 7.084 7.099 6.831 7.084 789,579 +0.19(+2.73%)
Aug 26, 2010 6.985 7.042 6.868 6.896 6,845 -0.04(-0.60%)
Aug 25, 2010 6.797 6.950 6.759 6.938 8,915 +0.11(+1.62%)
Aug 24, 2010 6.735 6.910 6.662 6.827 17,313 +0.01(+0.18%)
Aug 23, 2010 6.924 6.993 6.766 6.815 1,801,324 -0.09(-1.24%)
Aug 20, 2010 6.878 6.916 6.777 6.900 736,300 -0.03(-0.41%)
Aug 19, 2010 7.146 7.157 6.841 6.928 5,914 -0.27(-3.70%)
Aug 18, 2010 7.146 7.273 7.024 7.195 66,534 +0.03(+0.45%)
Aug 17, 2010 7.000 7.221 6.978 7.162 16,840 +0.21(+3.04%)
Aug 16, 2010 6.831 6.955 6.763 6.951 1,145,605 +0.07(+0.98%)
Aug 13, 2010 6.884 6.965 6.831 6.884 1,218,061 +0.01(+0.16%)
Aug 12, 2010 6.803 6.926 6.800 6.873 1,252,378 -0.06(-0.80%)
Aug 11, 2010 7.162 7.162 6.911 6.928 17,128 -0.30(-4.17%)
Aug 10, 2010 7.386 7.403 7.198 7.230 7,304 -0.26(-3.45%)
Aug 09, 2010 7.405 7.497 7.349 7.488 1,262,972 +0.13(+1.75%)
Aug 06, 2010 7.360 7.434 7.195 7.360 1,339,324 -0.05(-0.62%)
Aug 05, 2010 7.396 7.445 7.341 7.406 857 -0.03(-0.35%)
Aug 04, 2010 7.417 7.499 7.311 7.432 1,615,116 +0.02(+0.27%)
Aug 03, 2010 7.490 7.560 7.364 7.411 2,513 -0.11(-1.53%)
Aug 02, 2010 7.561 7.622 7.448 7.526 2,008,320 +0.13(+1.76%)
Jul 30, 2010 7.396 7.482 7.306 7.396 1,280,899 -0.06(-0.78%)
Jul 29, 2010 7.452 7.547 7.355 7.455 1,572,231 +0.03(+0.38%)
Jul 28, 2010 7.376 7.451 7.355 7.426 1,976,598 +0.04(+0.55%)
Jul 27, 2010 7.582 7.589 7.343 7.386 1,179 -0.18(-2.35%)
Jul 26, 2010 7.409 7.572 7.372 7.564 1,862,412 +0.16(+2.13%)
Jul 23, 2010 7.260 7.507 7.192 7.406 2,307,348 +0.15(+2.10%)
Jul 22, 2010 7.202 7.363 7.192 7.254 7,102 +0.17(+2.46%)
Jul 21, 2010 7.057 7.107 6.953 7.080 3,145,285 +0.14(+2.06%)
Jul 20, 2010 6.859 6.987 6.682 6.937 2,070 -0.06(-0.85%)
Jul 19, 2010 6.934 7.008 6.801 6.996 1,791,080 +0.10(+1.47%)
Jul 16, 2010 6.895 7.134 6.872 6.895 3,744,269 -0.27(-3.83%)
Jul 15, 2010 7.210 7.210 7.060 7.170 1,306,991 -0.03(-0.43%)
Jul 14, 2010 7.250 7.250 7.122 7.201 927 -0.08(-1.15%)
Jul 13, 2010 7.285 7.322 7.064 7.285 19,384 +0.21(+2.99%)
Jul 12, 2010 7.037 7.105 6.933 7.073 2,475,904 +0.03(+0.46%)
Jul 09, 2010 7.041 7.049 6.878 7.041 1,228,928 +0.11(+1.65%)
Jul 08, 2010 6.926 6.987 6.774 6.926 6,508 +0.10(+1.44%)
Jul 07, 2010 6.828 6.839 6.521 6.828 2,758,227 +0.34(+5.17%)
Jul 06, 2010 6.492 6.754 6.456 6.492 11,807 -0.04(-0.54%)
Jul 02, 2010 6.527 6.597 6.467 6.527 1,113,700 +0.04(+0.56%)
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.