$70.30 +0.59 (%) A.O.Smith Corp - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOS historical data

Date Open High Low Close Volume
5/22/201569.9470.7269.5770.30766,941
5/21/201569.8170.0969.4169.71506,105
5/20/201570.2770.2769.7569.99320,373
5/19/201569.9970.2469.6970.13409,657
5/18/201569.4170.1169.3569.85351,543
5/15/201569.3069.8269.1269.76514,796
5/14/201569.4769.9768.9869.49428,063
5/13/201568.2069.3368.2068.98562,611
5/12/201567.6268.5067.2168.22267,010
5/11/201568.0968.4667.8068.18415,416
5/8/201567.8068.4467.5168.16759,561
5/7/201566.0567.4965.7467.08918,144
5/6/201565.8766.2065.2066.02467,795
5/5/201566.0466.8165.5265.72469,585
5/4/201565.5366.2565.3866.03424,363
5/1/201564.2565.7564.2165.56548,749
4/30/201564.0264.7363.6263.901,016,808
4/29/201564.7364.8664.0264.27617,773
4/28/201566.2366.2564.8465.00835,097
4/27/201567.0267.0865.8666.07677,047
4/24/201566.5166.7363.5366.591,187,260
4/23/201566.0866.1065.2265.65753,108
4/22/201565.4965.8865.0365.83551,559
4/21/201565.2265.9665.2265.42473,324
4/20/201564.6065.1264.5065.03270,406
4/17/201564.9664.9664.0864.38339,338
4/16/201565.5565.8565.2265.28270,194
4/15/201565.9866.1365.6565.71364,923
4/14/201564.8666.1364.1665.67629,756
4/13/201565.0265.1164.4164.48361,440
4/10/201565.0165.1064.4164.98356,358
4/9/201564.9065.1364.2964.74298,133
4/8/201564.8865.0064.2264.98515,496
4/7/201565.5066.1164.7864.81420,746
4/6/201565.2565.9565.2565.60711,302
4/2/201564.6865.7464.4065.36430,833
4/1/201565.6065.7765.0165.24400,033
3/31/201565.7665.9965.3265.661,058,456
3/30/201565.4265.9765.4065.76524,194
3/27/201564.3664.9363.9564.84494,437
3/26/201563.6664.1663.0563.91524,712
3/25/201564.3664.4763.4463.47290,703
3/24/201563.9964.3363.4264.14377,412
3/23/201564.4564.8463.9263.98417,601
3/20/201564.5964.9864.3464.51694,905
3/19/201564.9565.2964.0564.25398,908
3/18/201563.1265.2862.9765.04721,327
3/17/201562.5463.2062.3463.12679,803
3/16/201562.3263.0462.1162.78594,886
3/13/201562.8463.2662.0162.04581,168
3/12/201563.5164.1062.9163.06509,345
3/11/201563.0963.2462.7263.16428,859
3/10/201563.0263.3562.6362.93424,441
3/9/201562.9963.7862.9263.65303,197
3/6/201563.1863.3962.7463.04396,821
3/5/201563.3463.6063.0263.44241,600
3/4/201563.1063.4962.4063.38326,195
3/3/201564.0964.2563.1063.20442,038
3/2/201563.1764.4962.7764.45535,085
2/27/201563.5163.7763.0063.03251,651
2/26/201563.0163.5262.4263.49394,363
2/25/201563.2863.5162.5862.93363,832
2/24/201563.5263.8363.0463.33366,390
2/23/201563.1963.6562.9163.54262,752
2/20/201562.6263.3062.2863.30463,540
2/19/201562.8663.0962.5362.94303,488
2/18/201562.1363.1461.9762.98613,325
2/17/201562.4762.7561.9062.48506,740
2/13/201562.8463.1862.3762.76656,584
2/12/201562.4063.0362.2762.66497,708
2/11/201562.1762.3961.6862.24390,159
2/10/201561.6462.1761.1162.11438,417
2/9/201561.3661.9661.1161.38437,925
2/6/201561.2961.7961.0561.45466,836
2/5/201561.2161.7261.0761.29588,341
2/4/201560.6461.8260.3661.11949,479
2/3/201560.5261.1460.1260.89664,419
2/2/201559.4559.9759.0459.80658,652
1/30/201559.0759.9058.9159.411,568,421
1/29/201559.5060.0558.3559.36942,475
1/28/201559.5060.2458.7759.36929,668
1/27/201555.9060.1755.6659.731,948,793
1/26/201555.6756.0355.0855.86607,884
1/23/201555.6355.9855.3755.55360,001
1/22/201555.0555.9554.5355.76393,215
1/21/201554.4354.8754.2654.62382,146
1/20/201555.0755.1653.9454.51437,078
1/16/201554.1554.7253.4954.66330,047
1/15/201555.6256.0354.1754.23460,173
1/14/201554.8255.6954.7055.35424,740
1/13/201556.1457.4054.7455.49499,703
1/12/201555.6056.0254.9255.73262,578
1/9/201556.5556.5555.4655.51428,415
1/8/201555.5356.4955.3156.41482,646
1/7/201554.8755.3554.5454.98488,789
1/6/201555.1255.1254.0854.58562,292
1/5/201555.2055.6854.4755.03536,514
1/2/201556.6256.8355.5556.01770,332
12/31/201456.8857.1656.3656.41335,604
12/30/201456.6257.0056.4856.79298,667
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center