A O Smith Ord Shs (NY: AOS )

89.27 +0.42 (+0.47%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 7.106 7.172 7.077 7.085 2,263,191 -0.02(-0.27%)
Mar 30, 2010 7.017 7.140 7.017 7.104 1,702,873 +0.10(+1.37%)
Mar 29, 2010 7.061 7.197 6.984 7.008 2,576,559 +0.08(+1.17%)
Mar 26, 2010 6.970 7.035 6.891 6.927 1,632,359 -0.00(-0.04%)
Mar 25, 2010 7.073 7.214 6.928 6.930 2,375,821 -0.11(-1.61%)
Mar 24, 2010 7.120 7.120 6.996 7.043 2,042,100 -0.04(-0.50%)
Mar 23, 2010 6.981 7.191 6.955 7.078 5,792,371 +0.36(+5.29%)
Mar 22, 2010 6.589 6.728 6.555 6.722 1,663,880 +0.10(+1.51%)
Mar 19, 2010 6.707 6.728 6.596 6.623 1,381,076 -0.07(-1.03%)
Mar 18, 2010 6.691 6.725 6.637 6.691 743,996 -0.02(-0.30%)
Mar 17, 2010 6.709 6.791 6.680 6.711 1,228,740 +0.03(+0.48%)
Mar 16, 2010 6.682 6.796 6.651 6.679 1,859,334 +0.04(+0.53%)
Mar 15, 2010 6.604 6.662 6.585 6.644 2,275,048 +0.10(+1.52%)
Mar 12, 2010 6.521 6.544 6.434 6.544 590,881 +0.03(+0.43%)
Mar 11, 2010 6.392 6.528 6.377 6.516 1,654,731 +0.09(+1.45%)
Mar 10, 2010 6.395 6.443 6.372 6.423 739,410 +0.01(+0.21%)
Mar 09, 2010 6.361 6.438 6.330 6.410 899,827 +0.02(+0.32%)
Mar 08, 2010 6.428 6.457 6.345 6.389 786,447 -0.05(-0.77%)
Mar 05, 2010 6.410 6.441 6.384 6.439 1,704,216 +0.05(+0.78%)
Mar 04, 2010 6.358 6.404 6.353 6.389 1,677,577 +0.00(+0.00%)
Mar 03, 2010 6.384 6.441 6.354 6.389 2,062,594 +0.04(+0.57%)
Mar 02, 2010 6.306 6.420 6.294 6.353 3,965,648 +0.17(+2.70%)
Mar 01, 2010 6.139 6.310 6.137 6.186 2,996,458 +0.08(+1.32%)
Feb 26, 2010 6.098 6.136 6.052 6.105 2,530,005 +0.01(+0.11%)
Feb 25, 2010 6.016 6.098 5.969 6.098 903,040 +0.00(+0.04%)
Feb 24, 2010 6.036 6.096 6.027 6.096 1,363,690 +0.09(+1.48%)
Feb 23, 2010 6.063 6.063 5.988 6.007 1,470,221 -0.05(-0.80%)
Feb 22, 2010 6.046 6.065 5.986 6.055 826,211 +0.03(+0.56%)
Feb 19, 2010 5.999 6.104 5.984 6.021 1,513,058 +0.03(+0.43%)
Feb 18, 2010 5.893 5.999 5.893 5.996 926,710 +0.11(+1.85%)
Feb 17, 2010 5.930 5.950 5.869 5.887 1,144,536 -0.04(-0.66%)
Feb 16, 2010 5.950 5.993 5.904 5.926 1,201,426 +0.01(+0.16%)
Feb 12, 2010 5.834 5.916 5.916 5.916 7,553,715 +0.04(+0.69%)
Feb 11, 2010 5.753 5.924 5.701 5.876 1,171,887 +0.10(+1.75%)
Feb 10, 2010 5.761 5.819 5.724 5.775 1,685,688 -0.02(-0.33%)
Feb 09, 2010 5.728 5.842 5.699 5.794 1,269,328 +0.14(+2.50%)
Feb 08, 2010 5.655 5.736 5.556 5.652 1,178,379 +0.03(+0.60%)
Feb 05, 2010 5.590 5.714 5.538 5.618 1,866,910 +0.03(+0.55%)
Feb 04, 2010 5.709 5.724 5.565 5.587 986,457 -0.16(-2.79%)
Feb 03, 2010 5.701 5.795 5.701 5.748 527,691 +0.01(+0.21%)
Feb 02, 2010 5.728 5.795 5.693 5.736 1,318,145 +0.01(+0.14%)
Feb 01, 2010 5.736 5.795 5.707 5.728 1,597,202 -0.01(-0.19%)
Jan 29, 2010 5.831 5.896 5.730 5.738 1,220,110 -0.08(-1.34%)
Jan 28, 2010 5.934 5.946 5.817 5.817 1,300,574 -0.09(-1.48%)
Jan 27, 2010 5.821 5.934 5.674 5.904 3,158,781 +0.22(+3.83%)
Jan 26, 2010 5.971 5.971 5.644 5.687 2,298,608 -0.06(-1.07%)
Jan 25, 2010 5.793 5.864 5.708 5.748 2,228,812 -0.01(-0.21%)
Jan 22, 2010 5.818 5.868 5.731 5.760 1,484,650 -0.06(-1.11%)
Jan 21, 2010 6.029 6.053 5.752 5.825 1,355,375 -0.21(-3.43%)
Jan 20, 2010 5.968 6.049 5.878 6.031 1,321,345 +0.03(+0.56%)
Jan 19, 2010 5.916 6.031 5.916 5.998 920,348 +0.10(+1.75%)
Jan 15, 2010 5.963 5.894 5.894 5.894 5,173,386 -0.05(-0.77%)
Jan 14, 2010 5.909 6.017 5.909 5.940 645,927 +0.03(+0.48%)
Jan 13, 2010 5.960 5.983 5.861 5.912 839,311 -0.03(-0.56%)
Jan 12, 2010 5.951 5.999 5.865 5.945 604,481 -0.04(-0.69%)
Jan 11, 2010 6.030 6.035 5.962 5.987 701,224 -0.03(-0.47%)
Jan 08, 2010 5.901 6.025 5.885 6.015 626,509 +0.09(+1.47%)
Jan 07, 2010 5.921 5.976 5.885 5.928 700,114 +0.02(+0.29%)
Jan 06, 2010 5.904 5.960 5.877 5.911 823,321 +0.00(+0.05%)
Jan 05, 2010 5.982 5.982 5.882 5.908 1,499,827 -0.08(-1.28%)
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.