A.O.Smith Corp $49.57

up +0.10


25/7/2014 11:29 AM  |  NYSE : AOS  
Industries : Industrial / Industrial Electrical Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOS historical data

Date Open High Low Close Volume
7/24/201449.9550.2749.4249.47546,742
7/23/201450.4750.9149.7449.90694,846
7/22/201448.3350.6347.9050.501,238,843
7/21/201446.6747.3346.3746.98829,638
7/18/201446.6847.3046.4646.911,007,751
7/17/201447.4247.4546.5546.59694,524
7/16/201447.9048.0147.4447.67597,022
7/15/201448.0348.1247.2447.64469,112
7/14/201447.8048.4847.8048.02503,512
7/11/201447.5047.6847.1047.56438,247
7/10/201447.3048.1547.3047.61438,505
7/9/201448.4248.8948.2048.30255,022
7/8/201448.5248.5347.7848.39667,695
7/7/201449.4649.4648.1648.26365,958
7/3/201449.1149.6449.0149.53275,845
7/2/201449.7849.9448.9649.09322,058
7/1/201449.5750.3949.5149.76679,520
6/30/201449.2749.5848.8749.58809,395
6/27/201448.7849.3848.6649.38517,232
6/26/201449.4949.4948.7748.94387,948
6/25/201449.1149.6049.1149.50344,864
6/24/201449.4949.7049.2349.27484,099
6/23/201449.7250.1549.3449.45317,722
6/20/201449.8249.8549.3449.57755,255
6/19/201449.7249.8549.4749.79259,749
6/18/201449.5949.8549.0149.73416,044
6/17/201449.4950.1849.2049.79386,611
6/16/201449.9449.9949.0049.64375,624
6/13/201450.1750.3549.7849.93288,217
6/12/201450.6350.9649.9750.12459,052
6/11/201450.6650.9550.3950.79509,041
6/10/201451.0051.1650.7850.91316,566
6/9/201450.0051.1749.7951.07440,100
6/6/201449.6650.0049.4249.99360,001
6/5/201449.0649.4949.0649.45640,909
6/4/201448.7549.2948.7249.22449,711
6/3/201449.5849.7648.8548.92664,898
6/2/201449.4049.8149.1849.78876,588
5/30/201449.5949.6449.2149.38512,063
5/29/201449.8449.9449.3449.69417,282
5/28/201449.7550.0249.6249.73460,361
5/27/201449.9950.1949.7749.81594,132
5/23/201448.6249.6348.5349.60531,380
5/22/201448.2648.9348.0948.70520,486
5/21/201448.2448.8247.9948.28554,389
5/20/201448.6348.8348.0348.18767,599
5/19/201447.7849.1947.7048.89972,427
5/16/201447.4347.8647.3347.83428,748
5/15/201447.2847.4246.3747.28555,294
5/14/201447.7148.0547.2547.27608,629
5/13/201448.6148.7447.7447.75460,181
5/12/201447.4248.7047.3548.61580,992
5/9/201446.9047.2246.7747.13566,047
5/8/201446.5547.3946.3846.96650,329
5/7/201446.6646.8746.0946.61683,983
5/6/201447.2247.2946.4146.60637,670
5/5/201447.4547.6547.1147.39429,252
5/2/201447.1748.1747.1547.78468,071
5/1/201446.8647.5446.5547.21652,421
4/30/201446.8746.9746.4646.76610,926
4/29/201446.8647.2246.5546.79678,175
4/28/201447.1047.3946.0346.74744,014
4/25/201447.4247.6646.9947.161,026,089
4/24/201447.5947.7747.0047.67918,631
4/23/201448.6348.7747.1147.271,256,091
4/22/201447.2348.8546.3846.731,581,128
4/21/201446.6146.9046.1046.82759,836
4/17/201445.9046.8845.9046.532,000,290
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
4/7/201445.9645.9644.5144.791,136,375
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
3/25/201445.7246.6445.5046.511,015,722
3/24/201445.4846.1245.4545.56842,546
3/21/201445.6645.7945.1345.461,328,083
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
Trading Center