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 -1.40 (-1.66%)
Official Closing 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 (%)
May 24, 2011 8.453 8.457 8.355 8.363 1,921,046 -0.07(-0.86%)
May 23, 2011 8.398 8.485 8.355 8.436 1,455,791 -0.14(-1.64%)
May 20, 2011 8.680 8.680 8.519 8.577 1,416,853 -0.14(-1.62%)
May 19, 2011 8.778 8.795 8.619 8.718 778,504 +0.01(+0.07%)
May 18, 2011 8.680 8.771 8.680 8.712 1,036,343 +0.04(+0.42%)
May 17, 2011 8.618 8.739 8.577 8.675 1,563,868 +0.02(+0.20%)
May 16, 2011 8.712 8.816 8.641 8.658 1,313,604 -0.11(-1.27%)
May 13, 2011 8.942 8.968 8.694 8.769 1,338,968 -0.18(-1.98%)
May 12, 2011 9.055 9.119 8.846 8.946 2,058,569 -0.14(-1.50%)
May 11, 2011 9.211 9.267 9.023 9.083 1,055,292 -0.18(-1.91%)
May 10, 2011 9.194 9.314 9.186 9.260 754,619 +0.12(+1.31%)
May 09, 2011 8.955 9.145 8.917 9.141 750,143 +0.17(+1.88%)
May 06, 2011 9.015 9.105 8.925 8.972 717,892 +0.07(+0.84%)
May 05, 2011 8.876 9.030 8.803 8.897 1,424,308 -0.03(-0.33%)
May 04, 2011 9.160 9.173 8.923 8.927 1,237,264 -0.23(-2.52%)
May 03, 2011 9.288 9.312 9.122 9.158 1,064,362 -0.16(-1.72%)
May 02, 2011 9.333 9.333 9.307 9.318 744,192 -0.07(-0.77%)
Apr 29, 2011 9.389 9.476 9.367 9.391 880,109 +0.03(+0.27%)
Apr 28, 2011 9.263 9.369 9.218 9.365 1,072,500 +0.08(+0.85%)
Apr 27, 2011 9.201 9.314 9.083 9.286 1,288,985 +0.08(+0.85%)
Apr 26, 2011 9.140 9.328 9.140 9.208 1,142,429 +0.08(+0.89%)
Apr 25, 2011 9.108 9.133 9.022 9.127 1,098,394 -0.03(-0.30%)
Apr 21, 2011 9.125 9.227 9.020 9.155 1,574,149 +0.10(+1.06%)
Apr 20, 2011 9.014 9.212 9.003 9.059 2,724,076 +0.20(+2.26%)
Apr 19, 2011 9.389 9.389 8.704 8.858 3,551,320 -0.10(-1.17%)
Apr 18, 2011 8.963 9.010 8.883 8.963 1,365,056 -0.13(-1.43%)
Apr 15, 2011 8.988 9.129 8.946 9.093 1,131,276 +0.08(+0.88%)
Apr 14, 2011 8.963 9.022 8.941 9.014 1,313,654 +0.03(+0.36%)
Apr 13, 2011 9.020 9.029 8.892 8.982 1,274,825 +0.03(+0.29%)
Apr 12, 2011 8.952 8.990 8.894 8.956 1,080,878 -0.04(-0.43%)
Apr 11, 2011 9.042 9.080 8.961 8.995 646,098 -0.03(-0.35%)
Apr 08, 2011 9.261 9.266 8.976 9.027 870,964 -0.16(-1.72%)
Apr 07, 2011 9.287 9.307 9.153 9.185 1,048,834 -0.09(-0.97%)
Apr 06, 2011 9.396 9.456 9.255 9.274 821,311 -0.07(-0.73%)
Apr 05, 2011 9.458 9.500 9.330 9.343 871,855 -0.12(-1.29%)
Apr 04, 2011 9.428 9.481 9.345 9.464 1,017,447 +0.04(+0.41%)
Apr 01, 2011 9.477 9.564 9.398 9.426 681,684 -0.04(-0.38%)
Mar 31, 2011 9.347 9.530 9.347 9.462 710,743 +0.11(+1.21%)
Mar 30, 2011 9.349 9.349 9.349 9.349 1,043,501 +0.04(+0.48%)
Mar 29, 2011 9.202 9.304 9.127 9.304 630,226 +0.09(+0.93%)
Mar 28, 2011 9.191 9.304 9.161 9.219 818,602 +0.04(+0.40%)
Mar 25, 2011 9.219 9.336 9.136 9.183 960,028 +0.01(+0.09%)
Mar 24, 2011 9.131 9.215 9.003 9.174 981,045 +0.07(+0.82%)
Mar 23, 2011 9.050 9.121 8.944 9.099 1,256,325 -0.01(-0.09%)
Mar 22, 2011 9.240 9.274 9.072 9.108 1,286,962 -0.12(-1.25%)
Mar 21, 2011 9.242 9.255 9.187 9.223 761,399 +0.17(+1.91%)
Mar 18, 2011 8.986 9.067 8.952 9.050 1,715,608 +0.11(+1.27%)
Mar 17, 2011 9.022 9.037 8.871 8.937 1,302,169 +0.06(+0.72%)
Mar 16, 2011 8.918 8.993 8.823 8.873 1,507,569 -0.07(-0.81%)
Mar 15, 2011 8.911 8.988 8.871 8.946 1,856,026 -0.02(-0.21%)
Mar 14, 2011 8.871 8.997 8.796 8.965 1,140,991 +0.00(+0.00%)
Mar 11, 2011 8.788 8.965 8.751 8.965 2,065,325 +0.15(+1.65%)
Mar 10, 2011 9.005 9.010 8.803 8.820 1,467,053 -0.31(-3.39%)
Mar 09, 2011 9.042 9.208 8.973 9.129 1,050,320 +0.07(+0.75%)
Mar 08, 2011 8.803 9.138 8.803 9.061 1,875,436 +0.26(+2.91%)
Mar 07, 2011 8.856 8.856 8.698 8.805 2,232,469 -0.03(-0.36%)
Mar 04, 2011 8.777 8.852 8.713 8.837 1,612,064 +0.08(+0.88%)
Mar 03, 2011 8.600 8.807 8.600 8.760 930,122 +0.26(+3.01%)
Mar 02, 2011 8.461 8.619 8.436 8.504 805,664 +0.03(+0.33%)
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.