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 )

82.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 6.420 6.460 6.372 6.427 2,403,116 +0.01(+0.11%)
Feb 25, 2010 6.334 6.420 6.284 6.420 857,749 +0.00(+0.04%)
Feb 24, 2010 6.355 6.417 6.345 6.417 1,295,296 +0.09(+1.48%)
Feb 23, 2010 6.383 6.383 6.304 6.324 1,396,485 -0.05(-0.80%)
Feb 22, 2010 6.365 6.385 6.302 6.375 784,774 +0.04(+0.56%)
Feb 19, 2010 6.315 6.426 6.300 6.339 1,437,173 +0.03(+0.43%)
Feb 18, 2010 6.205 6.315 6.205 6.312 880,232 +0.11(+1.85%)
Feb 17, 2010 6.243 6.264 6.179 6.197 1,087,133 -0.04(-0.66%)
Feb 16, 2010 6.264 6.310 6.216 6.239 1,141,171 +0.01(+0.16%)
Feb 12, 2010 6.142 6.229 6.229 6.229 7,174,871 +0.04(+0.69%)
Feb 11, 2010 6.057 6.237 6.002 6.186 1,113,112 +0.11(+1.75%)
Feb 10, 2010 6.066 6.127 6.026 6.080 1,601,145 -0.02(-0.33%)
Feb 09, 2010 6.030 6.151 6.000 6.100 1,205,667 +0.15(+2.50%)
Feb 08, 2010 5.953 6.039 5.850 5.951 1,119,279 +0.04(+0.60%)
Feb 05, 2010 5.885 6.016 5.830 5.915 1,773,278 +0.03(+0.55%)
Feb 04, 2010 6.010 6.026 5.859 5.883 936,983 -0.17(-2.79%)
Feb 03, 2010 6.002 6.101 6.002 6.051 501,226 +0.01(+0.21%)
Feb 02, 2010 6.030 6.101 5.993 6.039 1,252,036 +0.01(+0.14%)
Feb 01, 2010 6.039 6.101 6.009 6.030 1,517,097 -0.01(-0.19%)
Jan 29, 2010 6.139 6.207 6.033 6.041 1,158,917 -0.08(-1.34%)
Jan 28, 2010 6.247 6.260 6.124 6.124 1,235,346 -0.09(-1.48%)
Jan 27, 2010 6.128 6.247 5.973 6.216 3,000,357 +0.21(+3.43%)
Jan 26, 2010 6.310 6.310 5.965 6.010 2,174,949 -0.07(-1.07%)
Jan 25, 2010 6.122 6.197 6.033 6.075 2,108,907 -0.01(-0.21%)
Jan 22, 2010 6.149 6.201 6.057 6.088 1,404,779 -0.07(-1.11%)
Jan 21, 2010 6.371 6.397 6.079 6.156 1,282,459 -0.22(-3.43%)
Jan 20, 2010 6.308 6.393 6.213 6.374 1,250,260 +0.04(+0.56%)
Jan 19, 2010 6.252 6.374 6.252 6.339 870,835 +0.11(+1.75%)
Jan 15, 2010 6.302 6.230 6.230 6.230 4,895,070 -0.05(-0.77%)
Jan 14, 2010 6.245 6.359 6.245 6.278 611,178 +0.03(+0.48%)
Jan 13, 2010 6.299 6.323 6.194 6.248 794,158 -0.04(-0.56%)
Jan 12, 2010 6.289 6.340 6.198 6.283 571,961 -0.04(-0.69%)
Jan 11, 2010 6.373 6.378 6.300 6.327 663,500 -0.03(-0.47%)
Jan 08, 2010 6.237 6.367 6.220 6.357 592,804 +0.09(+1.47%)
Jan 07, 2010 6.258 6.316 6.220 6.265 662,449 +0.02(+0.30%)
Jan 06, 2010 6.240 6.299 6.211 6.247 779,028 +0.00(+0.05%)
Jan 05, 2010 6.322 6.322 6.217 6.244 1,419,140 -0.08(-1.28%)
Jan 04, 2010 6.205 6.363 6.177 6.325 1,298,526 +0.17(+2.81%)
Dec 31, 2009 6.249 6.152 6.152 6.152 2,821,366 -0.13(-2.12%)
Dec 30, 2009 6.308 6.336 6.221 6.285 688,857 -0.03(-0.49%)
Dec 29, 2009 6.350 6.357 6.295 6.316 427,225 -0.02(-0.31%)
Dec 28, 2009 6.376 6.394 6.296 6.336 313,538 -0.04(-0.56%)
Dec 24, 2009 6.316 6.393 6.299 6.371 253,104 +0.06(+1.01%)
Dec 23, 2009 6.291 6.346 6.218 6.308 572,039 +0.04(+0.66%)
Dec 22, 2009 6.271 6.308 6.159 6.266 1,386,229 -0.01(-0.18%)
Dec 21, 2009 6.300 6.373 6.234 6.278 900,530 -0.01(-0.11%)
Dec 18, 2009 6.292 6.316 6.164 6.285 3,039,810 +0.06(+0.93%)
Dec 17, 2009 6.261 6.272 6.139 6.227 478,919 -0.08(-1.30%)
Dec 16, 2009 6.340 6.391 6.249 6.309 1,527,092 -0.01(-0.09%)
Dec 15, 2009 6.278 6.437 6.251 6.315 1,245,675 +0.04(+0.63%)
Dec 14, 2009 6.242 6.283 6.201 6.275 769,619 +0.06(+1.00%)
Dec 11, 2009 6.157 6.252 6.142 6.213 633,340 +0.07(+1.13%)
Dec 10, 2009 6.196 6.268 6.098 6.143 620,312 -0.04(-0.66%)
Dec 09, 2009 6.187 6.201 6.133 6.184 821,511 +0.02(+0.32%)
Dec 08, 2009 6.232 6.288 6.119 6.164 1,054,937 -0.10(-1.63%)
Dec 07, 2009 6.147 6.296 6.130 6.266 630,497 +0.10(+1.70%)
Dec 04, 2009 6.147 6.289 6.095 6.162 862,717 +0.12(+1.97%)
Dec 03, 2009 6.106 6.201 6.033 6.042 649,676 -0.05(-0.86%)
Dec 02, 2009 6.085 6.230 6.064 6.095 842,840 +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.