NYSE, AOS End of Day and Historical Stock Data [Smith [A.O.] Corp]

AOS

Smith [A.O.] Corp

07/27/17 13:48

LAST: 53.69	CHANGE: 0.36	OPEN: 54.28	HIGH: 54.47	ASK: 61.60	VOLUME: 808,054
LAST: 53.69	CHANGE(%): 0.67	PREV: 54.05	LOW: 53.57	BID: 50.00	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
07/27/17	54.28	54.47	53.57	53.69	808,054
07/26/17	54.66	55.95	53.65	54.19	2,921,500
07/25/17	55.64	56.20	55.01	55.01	32,488,200
07/24/17	55.94	55.94	54.96	55.29	1,602,900
07/21/17	56.61	56.78	55.71	55.94	1,250,100
07/20/17	57.45	57.58	56.33	56.67	2,477,700
07/19/17	57.48	57.72	57.27	57.58	319,000
07/18/17	57.44	57.69	57.19	57.31	412,500
07/17/17	57.40	57.74	57.18	57.61	204,200
07/14/17	57.59	57.75	57.30	57.44	634,500

COMPANY PROFILE

NYSE, AOS - Smith [A.O.] Corp

We are a leading manufacturer of water heating equipment and electric motors, serving a diverse mix of residential, commercial and industrial end markets principally in the United States with a growing international presence. Our company is comprised of two reporting segments: Water Products and Electrical Products. Our Water Products business manufactures and markets a comprehensive line of residential gas and electric water heaters, standard and specialty commercial water heating equipment, high-efficiency copper-tube boilers, and water systems tanks. Our Electrical Products business manufactures and markets a comprehensive line of hermetic motors, fractional horsepower alternating current (AC) and direct current (DC) motors. In 2007, we had net sales of approximately $2.3 billion, with 61 percent attributable to our Water Products business and 39 percent attributable to our Electrical Products business. The following table summarizes our sales by reporting segment. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Consumer Durables
Industry:	Metal Fabrications
P/E Ratio:	28.84
PEG Ratio:	2.35
EPS:	1.94
DivYield:	0.99
PtB:	6.26
PtS:	3.52
EBITDA:	543.10M
Shares:	173.04M
Market Cap:	9.29B
52wk range:	43.66 - 57.97

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jan 02, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	6,362	-61	0.95
DJI	21,735	24	0.11
SP500	2,465	-12	0.50
DAX	12,212	-93	0.76
FTSE	7,443	-9	0.12
NI225	20,080	29	0.15
CAC40	5,187	-3	0.06
GLD	1,261	11	0.86
BDI	1,200	49	4.26
HSI	27,131	190	0.71