Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
A O Smith Ord Shs
(NY:
AOS
)
83.68
+1.22 (+1.48%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2010
7.694
8.136
7.686
8.026
5,719,166
+0.48(+6.31%)
Nov 29, 2010
7.592
7.592
7.444
7.549
713,413
-0.06(-0.83%)
Nov 26, 2010
7.551
7.668
7.551
7.613
469,469
-0.01(-0.19%)
Nov 24, 2010
7.574
7.627
7.627
7.627
1,436,117
+0.14(+1.85%)
Nov 23, 2010
7.450
7.533
7.431
7.488
1,160,752
-0.06(-0.84%)
Nov 22, 2010
7.590
7.611
7.411
7.551
1,871,656
-0.10(-1.25%)
Nov 19, 2010
7.674
7.716
7.574
7.647
1,324,658
-0.02(-0.24%)
Nov 18, 2010
7.786
7.816
7.641
7.666
1,728,678
-0.05(-0.61%)
Nov 17, 2010
7.698
7.784
7.623
7.712
1,341,716
+0.04(+0.58%)
Nov 16, 2010
7.735
7.771
7.611
7.668
2,894,895
-0.14(-1.83%)
Nov 15, 2010
7.838
7.903
7.752
7.811
12,312,102
+0.02(+0.28%)
Nov 12, 2010
7.849
7.902
7.762
7.789
780,856
-0.14(-1.73%)
Nov 11, 2010
7.884
7.963
7.811
7.926
541,817
-0.04(-0.55%)
Nov 10, 2010
7.894
7.976
7.820
7.970
1,159,389
+0.09(+1.10%)
Nov 09, 2010
8.134
8.139
7.847
7.883
1,306,175
-0.25(-3.02%)
Nov 08, 2010
8.107
8.146
8.070
8.128
1,119,608
+0.01(+0.15%)
Nov 05, 2010
8.133
8.195
8.047
8.116
2,118,475
-0.00(-0.05%)
Nov 04, 2010
7.900
8.127
7.864
8.120
2,191,960
+0.35(+4.53%)
Nov 03, 2010
7.765
7.782
7.651
7.769
1,081,816
+0.00(+0.03%)
Nov 02, 2010
7.687
7.766
7.600
7.766
1,627,376
+0.17(+2.22%)
Nov 01, 2010
7.659
7.706
7.523
7.598
1,043,965
-0.01(-0.12%)
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%)
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%)
Jul 01, 2010
6.468
6.533
6.297
6.491
1,920,186
-0.00(-0.04%)
Jun 30, 2010
6.494
6.696
6.475
6.494
19,525
-0.08(-1.21%)
Jun 29, 2010
6.578
6.587
6.433
6.573
14,738
+0.03(+0.43%)
Jun 25, 2010
6.545
6.756
6.517
6.545
8,567,678
+0.15(+2.43%)
Jun 24, 2010
6.390
6.531
6.294
6.390
2,749,648
-0.01(-0.15%)
Jun 23, 2010
6.364
6.517
6.240
6.399
808
+0.04(+0.57%)
Jun 22, 2010
6.363
6.618
6.345
6.363
11,294
-0.07(-1.13%)
Jun 21, 2010
6.705
6.740
6.382
6.436
3,773,723
-0.20(-3.01%)
Jun 18, 2010
6.635
6.755
6.523
6.635
15,981,707
-0.04(-0.63%)
Jun 17, 2010
6.677
6.739
6.580
6.677
808
-0.01(-0.08%)
Jun 16, 2010
6.632
6.755
6.592
6.682
1,709,789
+0.04(+0.65%)
Jun 15, 2010
6.639
6.658
6.436
6.639
9,936
+0.17(+2.56%)
Jun 14, 2010
6.673
6.681
6.444
6.473
1,790,835
-0.16(-2.42%)
Jun 11, 2010
6.487
6.654
6.461
6.634
1,533,292
+0.13(+2.03%)
Jun 10, 2010
6.502
6.506
6.321
6.502
8,452
+0.27(+4.39%)
Jun 09, 2010
6.275
6.399
6.196
6.228
1,786,628
+0.02(+0.26%)
Jun 08, 2010
6.127
6.300
6.127
6.212
2,982,910
+0.13(+2.15%)
Jun 07, 2010
6.229
6.250
6.072
6.081
2,562,554
-0.10(-1.59%)
Jun 04, 2010
6.180
6.291
6.149
6.180
3,633,998
-0.20(-3.06%)
Jun 03, 2010
6.375
6.402
6.158
6.375
2,279,414
+0.20(+3.21%)
Jun 02, 2010
6.177
6.185
6.003
6.177
2,833,552
+0.08(+1.28%)
Jun 01, 2010
6.099
6.386
6.097
6.099
5,884
-0.18(-2.92%)
May 28, 2010
6.282
6.409
6.224
6.282
1,160,074
-0.16(-2.45%)
May 27, 2010
6.313
6.440
6.260
6.440
1,980,817
+0.23(+3.69%)
May 26, 2010
6.211
6.417
6.192
6.211
5,907
+0.05(+0.83%)
May 25, 2010
5.976
6.172
5.910
6.159
808
+0.06(+0.95%)
May 24, 2010
6.185
6.213
5.979
6.101
4,007,475
-0.14(-2.29%)
May 21, 2010
6.120
6.255
6.068
6.244
3,976,336
+0.01(+0.19%)
May 20, 2010
6.155
6.287
6.120
6.232
3,401,456
-0.23(-3.53%)
May 19, 2010
6.471
6.569
6.386
6.460
2,829,775
-0.05(-0.79%)
May 18, 2010
6.697
6.736
6.491
6.511
6,256
-0.12(-1.81%)
May 17, 2010
6.808
6.876
6.498
6.631
2,114,539
-0.13(-1.91%)
May 14, 2010
6.760
6.905
6.671
6.760
2,043,385
-0.18(-2.64%)
May 13, 2010
6.967
7.046
6.888
6.944
1,395,310
-0.05(-0.66%)
May 12, 2010
6.721
7.008
6.721
6.989
1,662,709
+0.26(+3.91%)
May 11, 2010
6.774
6.797
6.715
6.727
1,150
-0.05(-0.79%)
May 10, 2010
6.685
6.782
6.685
6.781
2,925,752
+0.35(+5.40%)
May 07, 2010
6.686
6.704
6.357
6.433
4,776,744
-0.25(-3.79%)
May 06, 2010
6.670
6.748
6.269
6.686
4,182,005
-0.17(-2.48%)
May 05, 2010
6.859
6.936
6.705
6.856
2,168,750
-0.08(-1.11%)
May 04, 2010
6.995
7.142
6.879
6.933
2,156,891
-0.17(-2.33%)
May 03, 2010
6.972
7.173
6.972
7.099
1,846,821
+0.14(+2.03%)
Apr 30, 2010
7.205
7.266
6.954
6.957
1,706,902
-0.25(-3.44%)
Apr 29, 2010
7.053
7.209
7.038
7.205
1,253,032
+0.20(+2.91%)
Apr 28, 2010
7.107
7.150
6.965
7.002
1,326,360
-0.05(-0.74%)
Apr 27, 2010
7.099
7.212
7.033
7.053
2,280,926
-0.06(-0.91%)
Apr 26, 2010
7.157
7.275
7.110
7.118
1,298,981
-0.02(-0.34%)
Apr 23, 2010
7.138
7.155
7.091
7.142
1,737,387
+0.04(+0.62%)
Apr 22, 2010
6.981
7.115
6.895
7.098
1,850,140
+0.11(+1.56%)
Apr 21, 2010
6.976
7.043
6.917
6.989
4,163
+0.01(+0.19%)
Apr 20, 2010
7.169
7.215
6.874
6.976
5,519
-0.52(-6.93%)
Apr 19, 2010
7.478
7.517
7.360
7.495
3,255,564
-0.02(-0.30%)
Apr 16, 2010
7.507
7.526
7.413
7.518
3,303,952
-0.01(-0.09%)
Apr 15, 2010
7.490
7.552
7.452
7.525
1,943,056
-0.07(-0.95%)
Apr 14, 2010
7.543
7.604
7.491
7.597
1,730,661
+0.11(+1.51%)
Apr 13, 2010
7.287
7.487
7.249
7.484
2,074,840
+0.20(+2.71%)
Apr 12, 2010
7.366
7.366
7.272
7.287
1,267,092
-0.06(-0.75%)
Apr 09, 2010
7.276
7.364
7.255
7.342
1,490,914
+0.07(+0.92%)
Apr 08, 2010
7.147
7.290
7.139
7.275
1,398,750
+0.08(+1.18%)
Apr 07, 2010
7.211
7.270
7.162
7.190
2,123,272
-0.05(-0.69%)
Apr 06, 2010
7.160
7.282
7.135
7.240
1,569,931
+0.03(+0.35%)
Apr 05, 2010
7.100
7.215
7.067
7.215
1,766,609
+0.16(+2.32%)
Apr 01, 2010
7.079
7.051
7.051
7.051
10,711,372
-0.01(-0.10%)
Mar 31, 2010
7.079
7.145
7.049
7.058
2,271,928
-0.02(-0.27%)
Mar 30, 2010
6.990
7.113
6.990
7.076
1,709,447
+0.10(+1.37%)
Mar 29, 2010
7.033
7.169
6.957
6.981
2,586,506
+0.08(+1.17%)
Mar 26, 2010
6.943
7.008
6.864
6.900
1,638,661
-0.00(-0.04%)
Mar 25, 2010
7.045
7.186
6.902
6.903
2,384,993
-0.11(-1.61%)
Mar 24, 2010
7.092
7.092
6.969
7.016
2,049,983
-0.03(-0.49%)
Mar 23, 2010
6.954
7.164
6.929
7.051
5,814,733
+0.35(+5.29%)
Mar 22, 2010
6.563
6.702
6.530
6.696
1,670,303
+0.10(+1.51%)
Mar 19, 2010
6.682
6.702
6.570
6.597
1,386,407
-0.07(-1.03%)
Mar 18, 2010
6.665
6.699
6.612
6.665
746,868
-0.02(-0.30%)
Mar 17, 2010
6.683
6.765
6.655
6.686
1,233,483
+0.03(+0.48%)
Mar 16, 2010
6.656
6.770
6.625
6.653
1,866,512
+0.03(+0.53%)
Mar 15, 2010
6.578
6.636
6.559
6.619
2,283,831
+0.10(+1.52%)
Mar 12, 2010
6.496
6.519
6.409
6.519
593,162
+0.03(+0.43%)
Mar 11, 2010
6.367
6.503
6.353
6.491
1,661,119
+0.09(+1.45%)
Mar 10, 2010
6.370
6.418
6.347
6.398
742,265
+0.01(+0.21%)
Mar 09, 2010
6.337
6.413
6.306
6.385
903,300
+0.02(+0.32%)
Mar 08, 2010
6.404
6.432
6.320
6.365
789,483
-0.05(-0.77%)
Mar 05, 2010
6.385
6.416
6.359
6.414
1,710,795
+0.05(+0.78%)
Mar 04, 2010
6.334
6.379
6.329
6.365
1,684,054
+0.00(+0.00%)
Mar 03, 2010
6.359
6.416
6.330
6.365
2,070,557
+0.04(+0.57%)
Mar 02, 2010
6.282
6.396
6.269
6.329
3,980,958
+0.17(+2.70%)
Mar 01, 2010
6.115
6.286
6.114
6.162
3,008,026
+0.08(+1.32%)
Feb 26, 2010
6.075
6.112
6.029
6.082
2,539,772
+0.01(+0.11%)
Feb 25, 2010
5.993
6.075
5.946
6.075
906,526
+0.00(+0.04%)
Feb 24, 2010
6.013
6.072
6.004
6.072
1,368,955
+0.09(+1.48%)
Feb 23, 2010
6.040
6.040
5.965
5.984
1,475,897
-0.05(-0.80%)
Feb 22, 2010
6.022
6.041
5.963
6.032
829,401
+0.03(+0.56%)
Feb 19, 2010
5.975
6.080
5.961
5.998
1,518,899
+0.03(+0.43%)
Feb 18, 2010
5.871
5.975
5.871
5.973
930,287
+0.11(+1.85%)
Feb 17, 2010
5.907
5.927
5.847
5.864
1,148,954
-0.04(-0.66%)
Feb 16, 2010
5.927
5.970
5.881
5.903
1,206,064
+0.01(+0.16%)
Feb 12, 2010
5.812
5.894
5.894
5.894
7,582,877
+0.04(+0.69%)
Feb 11, 2010
5.731
5.902
5.679
5.853
1,176,411
+0.10(+1.75%)
Feb 10, 2010
5.739
5.797
5.702
5.753
1,692,195
-0.02(-0.33%)
Feb 09, 2010
5.706
5.820
5.677
5.771
1,274,228
+0.14(+2.50%)
Feb 08, 2010
5.633
5.714
5.535
5.630
1,182,928
+0.03(+0.60%)
Feb 05, 2010
5.569
5.692
5.516
5.597
1,874,117
+0.03(+0.55%)
Feb 04, 2010
5.687
5.702
5.544
5.566
990,265
-0.16(-2.79%)
Feb 03, 2010
5.679
5.773
5.679
5.726
529,728
+0.01(+0.21%)
Feb 02, 2010
5.706
5.773
5.671
5.714
1,323,234
+0.01(+0.14%)
Feb 01, 2010
5.714
5.773
5.685
5.706
1,603,368
-0.01(-0.19%)
Jan 29, 2010
5.809
5.873
5.708
5.716
1,224,820
-0.08(-1.34%)
Jan 28, 2010
5.911
5.923
5.794
5.794
1,305,595
-0.09(-1.48%)
Jan 27, 2010
5.798
5.911
5.652
5.881
3,170,976
+0.22(+3.83%)
Jan 26, 2010
5.948
5.948
5.622
5.665
2,307,482
-0.06(-1.07%)
Jan 25, 2010
5.770
5.841
5.686
5.726
2,237,416
-0.01(-0.21%)
Jan 22, 2010
5.796
5.845
5.709
5.738
1,490,381
-0.06(-1.11%)
Jan 21, 2010
6.005
6.029
5.730
5.802
1,360,607
-0.21(-3.43%)
Jan 20, 2010
5.945
6.025
5.856
6.008
1,326,446
+0.03(+0.56%)
Jan 19, 2010
5.893
6.008
5.893
5.975
923,901
+0.10(+1.75%)
Jan 15, 2010
5.940
5.872
5.872
5.872
5,193,358
-0.05(-0.77%)
Jan 14, 2010
5.886
5.993
5.886
5.917
648,421
+0.03(+0.48%)
Jan 13, 2010
5.937
5.960
5.838
5.889
842,551
-0.03(-0.56%)
Jan 12, 2010
5.928
5.976
5.842
5.923
606,814
-0.04(-0.69%)
Jan 11, 2010
6.007
6.012
5.939
5.964
703,932
-0.03(-0.47%)
Jan 08, 2010
5.878
6.001
5.862
5.992
628,927
+0.09(+1.47%)
Jan 07, 2010
5.899
5.953
5.862
5.905
702,817
+0.02(+0.30%)
Jan 06, 2010
5.881
5.937
5.854
5.888
826,499
+0.00(+0.05%)
Jan 05, 2010
5.959
5.959
5.860
5.885
1,505,617
-0.08(-1.28%)
Jan 04, 2010
5.849
5.997
5.822
5.961
1,377,654
+0.16(+2.81%)
Dec 31, 2009
5.891
5.798
5.798
5.798
2,993,290
-0.13(-2.12%)
Dec 30, 2009
5.945
5.972
5.864
5.924
730,834
-0.03(-0.49%)
Dec 29, 2009
5.985
5.992
5.933
5.953
453,258
-0.02(-0.31%)
Dec 28, 2009
6.009
6.027
5.935
5.972
332,644
-0.03(-0.56%)
Dec 24, 2009
5.953
6.025
5.937
6.005
268,528
+0.06(+1.01%)
Dec 23, 2009
5.929
5.981
5.861
5.945
606,897
+0.04(+0.66%)
Dec 22, 2009
5.911
5.945
5.805
5.907
1,470,700
-0.01(-0.18%)
Dec 21, 2009
5.939
6.007
5.876
5.917
955,405
-0.01(-0.11%)
Dec 18, 2009
5.931
5.953
5.810
5.924
3,225,045
+0.05(+0.93%)
Dec 17, 2009
5.901
5.912
5.786
5.869
508,103
-0.08(-1.30%)
Dec 16, 2009
5.976
6.024
5.891
5.947
1,620,148
-0.01(-0.09%)
Dec 15, 2009
5.917
6.067
5.892
5.952
1,321,582
+0.04(+0.63%)
Dec 14, 2009
5.884
5.923
5.845
5.915
816,517
+0.06(+1.00%)
Dec 11, 2009
5.804
5.893
5.789
5.856
671,933
+0.07(+1.13%)
Dec 10, 2009
5.840
5.908
5.748
5.790
658,112
-0.04(-0.66%)
Dec 09, 2009
5.832
5.845
5.781
5.829
871,571
+0.02(+0.32%)
Dec 08, 2009
5.874
5.927
5.768
5.810
1,119,221
-0.10(-1.63%)
Dec 07, 2009
5.794
5.935
5.778
5.907
668,918
+0.10(+1.70%)
Dec 04, 2009
5.794
5.928
5.745
5.808
915,288
+0.11(+1.97%)
Dec 03, 2009
5.756
5.845
5.686
5.695
689,264
-0.05(-0.86%)
Dec 02, 2009
5.736
5.872
5.715
5.745
894,200
+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
.