Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A O Smith Ord Shs (NY: AOS )

83.21 +0.39 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 4.789 4.894 4.743 4.883 2,085,754 +0.14(+2.94%)
Nov 29, 2005 4.734 4.789 4.715 4.743 1,410,381 +0.04(+0.77%)
Nov 28, 2005 4.789 4.800 4.702 4.707 1,537,852 -0.08(-1.68%)
Nov 25, 2005 4.785 4.820 4.761 4.788 805,080 +0.01(+0.22%)
Nov 23, 2005 4.785 4.833 4.568 4.777 4,202,072 -0.04(-0.86%)
Nov 22, 2005 4.852 4.922 4.762 4.819 1,675,014 -0.03(-0.69%)
Nov 21, 2005 4.841 4.891 4.801 4.852 2,611,293 +0.04(+0.92%)
Nov 18, 2005 4.765 4.855 4.761 4.808 1,952,319 +0.11(+2.34%)
Nov 17, 2005 4.561 4.714 4.561 4.698 1,438,708 +0.14(+3.18%)
Nov 16, 2005 4.633 4.670 4.550 4.553 1,442,435 -0.08(-1.82%)
Nov 15, 2005 4.633 4.706 4.632 4.638 2,801,381 -0.01(-0.20%)
Nov 14, 2005 4.561 4.691 4.529 4.647 2,796,163 +0.14(+3.03%)
Nov 11, 2005 4.538 4.561 4.502 4.510 966,096 -0.03(-0.62%)
Nov 10, 2005 4.474 4.541 4.423 4.538 2,049,227 +0.06(+1.44%)
Nov 09, 2005 4.460 4.494 4.413 4.474 2,764,854 +0.01(+0.30%)
Nov 08, 2005 4.442 4.479 4.384 4.460 1,977,664 +0.00(+0.00%)
Nov 07, 2005 4.341 4.481 4.342 4.460 2,845,362 +0.12(+2.75%)
Nov 04, 2005 4.360 4.400 4.309 4.341 2,336,223 -0.10(-2.15%)
Nov 03, 2005 4.438 4.542 4.405 4.436 1,597,488 +0.01(+0.27%)
Nov 02, 2005 4.259 4.434 4.259 4.424 2,603,838 +0.14(+3.16%)
Nov 01, 2005 4.342 4.342 4.265 4.289 1,297,819 -0.06(-1.27%)
Oct 31, 2005 4.185 4.383 4.185 4.344 3,273,993 +0.16(+3.92%)
Oct 28, 2005 4.152 4.211 4.152 4.180 2,121,535 +0.03(+0.84%)
Oct 27, 2005 4.219 4.303 4.138 4.145 2,730,564 -0.08(-2.00%)
Oct 26, 2005 4.253 4.340 4.226 4.230 4,811,846 -0.02(-0.54%)
Oct 25, 2005 4.266 4.289 4.232 4.253 3,419,355 -0.01(-0.31%)
Oct 24, 2005 4.199 4.290 4.199 4.266 4,547,958 +0.08(+1.92%)
Oct 21, 2005 4.219 4.261 4.181 4.185 2,730,564 -0.02(-0.41%)
Oct 20, 2005 4.255 4.306 4.159 4.203 2,689,564 -0.05(-1.23%)
Oct 19, 2005 4.286 4.344 4.239 4.255 3,264,302 -0.06(-1.49%)
Oct 18, 2005 4.259 4.393 4.246 4.320 2,697,764 +0.06(+1.42%)
Oct 17, 2005 4.141 4.293 4.137 4.259 3,473,027 +0.13(+3.08%)
Oct 14, 2005 4.159 4.212 3.945 4.132 8,168,583 +0.35(+9.37%)
Oct 13, 2005 3.776 3.823 3.736 3.778 1,326,146 -0.01(-0.18%)
Oct 12, 2005 3.843 3.874 3.771 3.784 1,089,094 -0.08(-2.05%)
Oct 11, 2005 3.940 3.979 3.854 3.863 1,421,563 -0.07(-1.87%)
Oct 10, 2005 3.937 3.944 3.889 3.937 1,226,256 -0.01(-0.34%)
Oct 07, 2005 3.921 3.957 3.863 3.951 776,008 +0.03(+0.89%)
Oct 06, 2005 3.851 3.944 3.847 3.916 1,225,511 +0.07(+1.71%)
Oct 05, 2005 3.870 3.882 3.810 3.850 998,895 -0.03(-0.83%)
Oct 04, 2005 3.924 3.949 3.850 3.882 983,987 -0.04(-0.92%)
Oct 03, 2005 3.843 3.925 3.838 3.918 1,142,766 +0.10(+2.49%)
Sep 30, 2005 3.728 3.835 3.696 3.823 858,006 +0.10(+2.55%)
Sep 29, 2005 3.685 3.732 3.642 3.728 707,427 +0.06(+1.53%)
Sep 28, 2005 3.629 3.715 3.615 3.672 991,441 +0.04(+1.18%)
Sep 27, 2005 3.609 3.657 3.575 3.629 1,484,180 +0.03(+0.97%)
Sep 26, 2005 3.555 3.605 3.508 3.594 1,030,950 +0.07(+1.86%)
Sep 23, 2005 3.495 3.528 3.427 3.528 730,535 +0.08(+2.33%)
Sep 22, 2005 3.415 3.473 3.370 3.448 904,224 +0.05(+1.34%)
Sep 21, 2005 3.367 3.438 3.340 3.402 1,027,968 +0.03(+0.92%)
Sep 20, 2005 3.474 3.523 3.334 3.371 1,509,525 -0.15(-4.23%)
Sep 19, 2005 3.638 3.638 3.470 3.520 1,217,311 -0.10(-2.81%)
Sep 16, 2005 3.760 3.760 3.568 3.622 2,937,052 -0.11(-2.98%)
Sep 15, 2005 3.743 3.774 3.716 3.733 658,973 +0.01(+0.29%)
Sep 14, 2005 3.739 3.739 3.716 3.723 540,447 +0.00(+0.00%)
Sep 13, 2005 3.727 3.762 3.689 3.723 360,795 -0.01(-0.18%)
Sep 12, 2005 3.642 3.749 3.642 3.729 662,700 +0.06(+1.50%)
Sep 09, 2005 3.662 3.692 3.646 3.674 416,703 +0.03(+0.77%)
Sep 08, 2005 3.694 3.696 3.642 3.646 462,921 -0.05(-1.31%)
Sep 07, 2005 3.709 3.716 3.673 3.694 570,265 -0.01(-0.22%)
Sep 06, 2005 3.716 3.716 3.673 3.702 842,352 -0.01(-0.14%)
Sep 02, 2005 3.749 3.756 3.652 3.708 681,336 -0.04(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.