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: 7:00 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 (%)
Oct 29, 2010 7.576 7.651 7.551 7.607 700,956 +0.02(+0.29%)
Oct 28, 2010 7.716 7.763 7.573 7.585 1,307,258 -0.07(-0.94%)
Oct 27, 2010 7.613 7.694 7.570 7.657 1,415,037 -0.05(-0.60%)
Oct 25, 2010 7.828 7.928 7.686 7.704 1,419,365 -0.08(-1.03%)
Oct 22, 2010 7.778 7.816 7.739 7.783 884,154 +0.01(+0.17%)
Oct 21, 2010 7.770 7.873 7.648 7.770 1,393,357 +0.05(+0.65%)
Oct 20, 2010 7.727 7.859 7.681 7.720 2,336,949 +0.06(+0.83%)
Oct 19, 2010 7.545 7.775 7.486 7.656 4,764,799 -0.14(-1.84%)
Oct 18, 2010 7.925 7.944 7.762 7.800 3,553,569 -0.08(-1.05%)
Oct 15, 2010 7.985 8.077 7.873 7.882 2,545,379 +0.00(+0.02%)
Oct 14, 2010 8.000 8.036 7.839 7.881 1,520,076 -0.11(-1.34%)
Oct 13, 2010 7.877 8.042 7.859 7.988 1,436,338 +0.14(+1.85%)
Oct 12, 2010 7.928 7.928 7.826 7.843 2,545,786 -0.09(-1.19%)
Oct 11, 2010 8.038 8.038 7.932 7.938 1,161,462 -0.10(-1.30%)
Oct 08, 2010 8.042 8.090 7.986 8.042 2,102,866 +0.06(+0.69%)
Oct 07, 2010 7.984 8.030 7.962 7.986 3,548 +0.03(+0.32%)
Oct 06, 2010 7.938 7.974 7.887 7.961 1,803,416 +0.02(+0.27%)
Oct 05, 2010 7.789 7.958 7.720 7.939 1,137,303 +0.24(+3.11%)
Oct 04, 2010 7.773 7.844 7.638 7.699 931,386 -0.11(-1.42%)
Oct 01, 2010 7.810 7.920 7.705 7.810 1,092,954 -0.02(-0.26%)
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%)
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.