Indicators

A O Smith Ord Shs (NY: AOS )

85.68 +0.32 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.