A.O.Smith Corp $45.95

down 0.00


16/4/2014 06:40 PM  |  NYSE : AOS  
Industries : Industrial / Industrial Electrical Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOS historical data

Date Open High Low Close Volume
4/16/201445.8646.4545.7145.95731,352
4/15/201444.7745.9744.6845.70738,418
4/14/201445.5445.8144.5744.73723,339
4/11/201445.4845.7844.8045.31838,403
4/10/201445.1545.3944.5244.68612,438
4/9/201444.8445.6344.7545.28872,725
4/8/201444.7344.9344.1444.79870,469
4/7/201445.9645.9644.5144.791,136,380
4/4/201446.9747.5046.0546.11757,775
4/3/201446.7947.0446.5446.78615,555
4/2/201446.3147.0846.1646.81615,381
4/1/201446.2846.5445.7646.37610,336
3/31/201446.0446.4945.8646.02614,541
3/28/201445.4746.1145.2545.89439,682
3/27/201444.7345.5044.5645.26541,693
3/26/201446.6146.8344.8344.86757,972
3/25/201445.7246.6445.5046.511,015,720
3/24/201445.4846.1245.4545.56842,546
3/21/201445.6645.7945.1345.461,328,080
3/20/201446.3346.5845.5845.66555,396
3/19/201446.8647.1646.0846.38511,240
3/18/201446.7747.2646.5447.01511,214
3/17/201446.0146.8045.9646.65567,001
3/14/201446.1046.8645.8245.84984,764
3/13/201447.6347.6646.3746.47970,132
3/12/201447.7447.8047.1947.56511,112
3/11/201448.9249.0847.8747.94412,933
3/10/201449.0749.1448.6248.88482,800
3/7/201448.8349.1348.6649.12510,797
3/6/201449.1249.2648.5448.661,010,180
3/5/201449.5049.5748.8848.97692,522
3/4/201449.3449.8349.3449.46441,328
3/3/201449.1349.4248.6648.86403,944
2/28/201449.5549.9349.2049.70379,012
2/27/201449.1549.7149.1049.57450,584
2/26/201447.9949.3147.9949.20814,100
2/25/201448.8948.9647.9347.97878,994
2/24/201449.0349.6348.8848.88684,897
2/21/201449.1749.4949.0549.06341,379
2/20/201448.6849.1748.5049.13409,729
2/19/201448.5749.2648.5748.68712,805
2/18/201448.3148.7048.0148.28501,507
2/14/201448.1348.3047.8448.23574,816
2/13/201447.7048.4747.5448.25613,605
2/12/201447.4548.0747.2748.05787,574
2/11/201446.7447.6746.6447.35788,656
2/10/201446.7446.8646.0846.69648,781
2/7/201446.0946.7945.9046.76526,410
2/6/201446.2846.8545.4945.871,278,540
2/5/201445.5146.2045.2146.15955,863
2/4/201445.7146.0444.9245.891,150,310
2/3/201447.1247.2245.5445.581,454,080
1/31/201447.0647.7746.9747.22785,224
1/30/201448.1848.2647.5147.81795,041
1/29/201447.7348.4247.4647.781,193,270
1/28/201448.3648.6645.1348.024,368,210
1/27/201450.0050.3048.7449.171,246,620
1/24/201451.9752.0150.1450.191,090,820
1/23/201452.0252.3851.7752.21781,813
1/22/201451.9052.2451.7452.22736,713
1/21/201452.4352.6051.2251.691,076,490
1/17/201452.1052.2651.5752.151,485,350
1/16/201452.3752.6351.8852.13637,349
1/15/201452.5752.7352.2452.54480,242
1/14/201451.8252.6551.7152.51669,899
1/13/201452.2952.4651.3251.50523,468
1/10/201452.6652.8052.4852.53565,294
1/9/201452.4152.7851.9252.48893,793
1/8/201452.5652.8151.9452.151,232,880
1/7/201453.5153.5452.6552.75786,071
1/6/201453.4053.7253.2353.27522,773
1/3/201453.4453.7453.1453.31414,062
1/2/201453.9353.9853.0753.32648,457
12/31/201354.0854.5053.9053.94420,718
12/30/201354.0354.3553.9354.08378,038
12/27/201354.2254.3953.9554.02317,094
12/26/201354.4054.6654.1554.16266,633
12/24/201353.9854.4853.9854.28199,534
12/23/201354.3854.4353.8054.001,089,750
12/20/201352.7154.0152.7153.991,156,080
12/19/201353.5653.8752.5452.72971,597
12/18/201353.1753.9852.6253.83837,518
12/17/201353.1753.2952.5653.14588,972
12/16/201352.6553.3852.5953.18448,274
12/13/201352.6552.8452.1052.50442,381
12/12/201351.9952.6751.8352.44426,434
12/11/201352.8752.9251.6652.07464,017
12/10/201352.9553.5452.7552.88329,403
12/9/201354.1054.1052.7552.97590,011
12/6/201352.8653.6652.8653.07527,322
12/5/201352.7752.9452.3152.52565,172
12/4/201353.1153.2452.2652.87520,690
12/3/201353.5453.8952.8853.23442,482
12/2/201354.1754.4153.6053.84426,228
11/29/201354.5454.9754.1454.15196,464
11/27/201355.0155.0154.0354.51622,441
11/26/201354.4355.1854.4154.88417,434
11/25/201354.6554.6754.3254.53369,670
11/22/201354.2954.6754.2154.64394,629
11/21/201354.0554.4153.7254.38512,744
Trading Center