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 (%)
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
.