AOS: Historical Prices for SMITH A O CORP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	42.33	43.19	41.85	42.12	111,200	42.12
20-Nov-09	41.31	41.89	41.05	41.64	102,300	41.64
19-Nov-09	42.82	42.88	41.23	41.49	169,000	41.49
18-Nov-09	43.06	43.30	42.31	43.22	167,800	43.22
17-Nov-09	43.20	43.36	42.40	43.17	103,200	43.17
16-Nov-09	42.67	43.61	42.67	43.27	130,700	43.27
13-Nov-09	41.78	42.83	41.30	42.45	137,700	42.45
12-Nov-09	41.89	42.47	41.41	41.67	274,800	41.67
11-Nov-09	42.61	42.86	41.47	41.89	255,900	41.89
10-Nov-09	41.85	42.40	41.38	42.18	241,700	42.18
9-Nov-09	41.53	42.18	41.31	42.17	213,000	42.17
6-Nov-09	40.98	41.70	40.62	41.29	174,700	41.29
5-Nov-09	40.80	41.92	40.62	41.49	461,400	41.49
4-Nov-09	41.17	41.97	40.26	40.36	239,300	40.36
3-Nov-09	39.34	41.08	39.14	41.02	316,600	41.02
2-Nov-09	39.77	40.28	38.71	39.60	313,000	39.60
30-Oct-09	40.01	40.17	39.02	39.63	333,200	39.63
29-Oct-09	40.00	40.50	39.43	40.21	189,900	40.21
28-Oct-09	41.18	41.22	39.70	39.71	214,800	39.71
28-Oct-09	$ 0.195 Dividend
27-Oct-09	41.30	41.63	40.93	41.42	199,400	41.22
26-Oct-09	41.84	42.06	40.86	41.38	424,700	41.19
23-Oct-09	43.51	43.51	41.73	41.80	388,500	41.60
22-Oct-09	42.99	43.82	42.57	43.49	334,000	43.29
21-Oct-09	43.91	45.22	43.35	43.40	424,600	43.20
20-Oct-09	44.38	44.63	43.14	43.91	456,200	43.70
19-Oct-09	42.80	44.55	42.77	44.28	579,200	44.07
16-Oct-09	45.43	45.43	41.30	42.45	987,600	42.25
15-Oct-09	43.08	43.66	43.00	43.56	367,800	43.35
14-Oct-09	42.37	43.59	42.31	43.28	515,700	43.08
13-Oct-09	41.97	42.27	41.29	42.27	262,700	42.07
12-Oct-09	42.22	42.76	41.83	42.14	204,300	41.94
9-Oct-09	41.37	42.44	40.80	41.94	392,500	41.74
8-Oct-09	40.36	41.65	40.26	41.51	460,800	41.31
7-Oct-09	39.07	40.19	38.94	40.14	351,200	39.95
6-Oct-09	38.02	39.55	37.88	39.11	257,200	38.93
5-Oct-09	37.44	38.20	36.95	37.80	235,600	37.62
2-Oct-09	36.78	37.62	36.67	36.94	195,600	36.77
1-Oct-09	38.09	38.17	36.98	37.03	134,100	36.86
30-Sep-09	38.44	38.98	37.83	38.10	179,800	37.92
29-Sep-09	38.35	38.95	37.98	38.41	120,900	38.23
28-Sep-09	37.85	38.83	37.46	38.24	160,200	38.06
25-Sep-09	36.99	37.72	36.76	37.55	187,100	37.37
24-Sep-09	38.01	38.17	36.97	37.21	257,200	37.03
23-Sep-09	38.82	38.92	37.94	37.96	166,400	37.78
22-Sep-09	39.09	39.15	38.43	38.65	195,600	38.47
21-Sep-09	38.55	38.94	38.18	38.84	158,800	38.66
18-Sep-09	39.17	39.55	38.68	38.77	225,600	38.59
17-Sep-09	39.76	40.54	38.82	39.21	257,000	39.03
16-Sep-09	39.29	39.88	38.76	39.88	206,200	39.69
15-Sep-09	38.95	39.37	38.57	39.27	235,600	39.09
14-Sep-09	38.45	39.09	38.05	38.88	279,000	38.70
11-Sep-09	38.74	38.86	38.17	38.59	591,700	38.41
10-Sep-09	36.99	38.39	36.74	38.37	298,700	38.19
9-Sep-09	37.39	37.71	36.71	37.15	611,400	36.98
8-Sep-09	38.47	38.90	37.16	37.37	485,300	37.19
4-Sep-09	37.65	38.31	37.05	38.23	96,800	38.05
3-Sep-09	37.47	37.77	37.00	37.72	116,900	37.54
2-Sep-09	37.43	37.90	37.38	37.43	361,000	37.25
1-Sep-09	38.04	39.27	37.35	37.56	288,600	37.38
31-Aug-09	38.41	38.41	37.45	38.05	245,200	37.87
28-Aug-09	39.64	39.80	38.43	38.68	168,300	38.50
27-Aug-09	39.34	39.59	38.70	39.49	122,400	39.30
26-Aug-09	39.98	40.11	38.97	39.34	307,200	39.15
25-Aug-09	39.96	40.53	39.85	40.14	214,300	39.95
24-Aug-09	40.30	40.50	39.45	39.74	321,400	39.55
21-Aug-09	40.97	41.40	40.76	41.08	347,700	40.89
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions