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 (%)
Jul 29, 2005 3.689 3.692 3.622 3.622 662,700 -0.09(-2.53%)
Jul 28, 2005 3.656 3.716 3.635 3.716 720,845 +0.06(+1.65%)
Jul 27, 2005 3.662 3.674 3.595 3.656 951,187 -0.01(-0.40%)
Jul 26, 2005 3.701 3.701 3.622 3.670 857,261 -0.03(-0.76%)
Jul 25, 2005 3.725 3.725 3.690 3.698 1,019,022 -0.03(-0.72%)
Jul 22, 2005 3.711 3.745 3.685 3.725 597,101 +0.03(+0.87%)
Jul 21, 2005 3.796 3.796 3.689 3.693 758,117 -0.10(-2.51%)
Jul 20, 2005 3.729 3.790 3.721 3.788 2,032,827 +0.06(+1.58%)
Jul 19, 2005 3.622 3.757 3.617 3.729 1,921,011 +0.11(+3.04%)
Jul 18, 2005 3.603 3.629 3.539 3.619 1,280,674 -0.01(-0.26%)
Jul 15, 2005 3.611 3.642 3.515 3.629 1,975,428 +0.02(+0.52%)
Jul 14, 2005 3.639 3.708 3.606 3.610 1,118,912 -0.03(-0.85%)
Jul 13, 2005 3.637 3.673 3.588 3.641 1,476,726 +0.01(+0.26%)
Jul 12, 2005 3.642 3.682 3.599 3.631 1,920,265 -0.04(-1.02%)
Jul 11, 2005 3.622 3.676 3.609 3.669 1,088,349 +0.02(+0.59%)
Jul 08, 2005 3.563 3.650 3.563 3.647 1,080,149 +0.09(+2.53%)
Jul 07, 2005 3.528 3.598 3.488 3.558 549,392 -0.05(-1.41%)
Jul 06, 2005 3.622 3.646 3.588 3.609 729,790 -0.01(-0.37%)
Jul 05, 2005 3.599 3.629 3.576 3.622 1,075,676 -0.00(-0.11%)
Jul 01, 2005 3.586 3.637 3.584 3.626 1,227,747 +0.04(+1.20%)
Jun 30, 2005 3.587 3.606 3.566 3.583 940,005 +0.01(+0.34%)
Jun 29, 2005 3.521 3.574 3.520 3.571 1,870,320 +0.06(+1.76%)
Jun 28, 2005 3.555 3.587 3.501 3.509 1,379,818 -0.03(-0.98%)
Jun 27, 2005 3.642 3.642 3.507 3.544 3,068,996 -0.12(-3.19%)
Jun 24, 2005 3.857 3.953 3.598 3.661 7,023,580 -0.64(-14.90%)
Jun 23, 2005 4.277 4.302 4.246 4.302 990,696 +0.04(+1.04%)
Jun 22, 2005 4.326 4.326 4.248 4.258 1,327,637 -0.06(-1.31%)
Jun 21, 2005 4.306 4.320 4.282 4.314 1,441,690 +0.02(+0.50%)
Jun 20, 2005 4.336 4.387 4.279 4.293 1,212,838 -0.05(-1.27%)
Jun 17, 2005 4.393 4.400 4.348 4.348 1,440,199 -0.04(-0.86%)
Jun 16, 2005 4.326 4.392 4.312 4.385 537,465 +0.05(+1.21%)
Jun 15, 2005 4.360 4.360 4.290 4.333 784,207 +0.00(+0.00%)
Jun 14, 2005 4.287 4.333 4.266 4.333 515,102 +0.04(+0.91%)
Jun 13, 2005 4.267 4.321 4.253 4.294 448,757 +0.01(+0.25%)
Jun 10, 2005 4.239 4.301 4.232 4.283 591,137 +0.03(+0.73%)
Jun 09, 2005 4.266 4.294 4.253 4.253 1,038,404 -0.02(-0.47%)
Jun 08, 2005 4.312 4.318 4.266 4.273 614,246 -0.04(-0.90%)
Jun 07, 2005 4.286 4.353 4.278 4.312 727,554 +0.04(+0.94%)
Jun 06, 2005 4.273 4.286 4.253 4.271 578,465 -0.00(-0.03%)
Jun 03, 2005 4.234 4.279 4.207 4.273 634,373 +0.04(+0.89%)
Jun 02, 2005 4.203 4.259 4.173 4.235 629,155 +0.02(+0.38%)
Jun 01, 2005 4.199 4.281 4.199 4.219 739,481 +0.01(+0.29%)
May 31, 2005 4.137 4.231 4.105 4.207 649,282 +0.06(+1.49%)
May 27, 2005 4.155 4.179 4.093 4.145 465,157 -0.00(-0.06%)
May 26, 2005 4.054 4.153 4.054 4.148 685,809 +0.10(+2.38%)
May 25, 2005 4.132 4.132 3.996 4.051 611,264 -0.09(-2.14%)
May 24, 2005 4.163 4.163 4.125 4.140 776,008 -0.03(-0.71%)
May 23, 2005 4.118 4.219 4.118 4.169 907,951 +0.06(+1.37%)
May 20, 2005 4.092 4.128 4.049 4.113 827,443 +0.03(+0.66%)
May 19, 2005 4.055 4.104 4.045 4.086 888,570 -0.00(-0.07%)
May 18, 2005 3.977 4.113 3.977 4.089 1,324,655 +0.13(+3.32%)
May 17, 2005 3.863 3.957 3.858 3.957 898,260 +0.07(+1.90%)
May 16, 2005 3.877 3.936 3.857 3.884 716,372 +0.00(+0.00%)
May 13, 2005 3.790 3.933 3.764 3.884 1,994,810 +0.10(+2.70%)
May 12, 2005 3.861 3.910 3.774 3.782 535,974 -0.08(-1.98%)
May 11, 2005 3.800 3.890 3.771 3.858 672,391 +0.06(+1.70%)
May 10, 2005 3.825 3.854 3.792 3.794 509,884 -0.03(-0.81%)
May 09, 2005 3.823 3.850 3.782 3.825 1,484,925 -0.00(-0.11%)
May 06, 2005 3.853 3.880 3.817 3.829 638,846 -0.01(-0.28%)
May 05, 2005 3.914 3.933 3.823 3.839 556,101 -0.09(-2.25%)
May 04, 2005 3.823 3.935 3.823 3.928 703,699 +0.10(+2.74%)
May 03, 2005 3.850 3.890 3.823 3.823 855,025 -0.03(-0.70%)
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.