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 )

85.22 +0.07 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 4.771 4.875 4.725 4.864 2,093,806 +0.14(+2.94%)
Nov 29, 2005 4.716 4.771 4.697 4.725 1,415,826 +0.04(+0.77%)
Nov 28, 2005 4.771 4.782 4.684 4.689 1,543,789 -0.08(-1.68%)
Nov 25, 2005 4.767 4.801 4.743 4.769 808,188 +0.01(+0.22%)
Nov 23, 2005 4.767 4.815 4.550 4.759 4,218,294 -0.04(-0.86%)
Nov 22, 2005 4.833 4.903 4.744 4.800 1,681,480 -0.03(-0.69%)
Nov 21, 2005 4.823 4.872 4.783 4.833 2,621,373 +0.04(+0.92%)
Nov 18, 2005 4.747 4.836 4.743 4.789 1,959,856 +0.11(+2.34%)
Nov 17, 2005 4.543 4.696 4.543 4.680 1,444,262 +0.14(+3.18%)
Nov 16, 2005 4.616 4.652 4.533 4.535 1,448,004 -0.08(-1.82%)
Nov 15, 2005 4.616 4.688 4.614 4.620 2,812,196 -0.01(-0.20%)
Nov 14, 2005 4.543 4.673 4.511 4.629 2,806,957 +0.14(+3.03%)
Nov 11, 2005 4.521 4.543 4.485 4.493 969,825 -0.03(-0.62%)
Nov 10, 2005 4.457 4.523 4.406 4.521 2,057,138 +0.06(+1.44%)
Nov 09, 2005 4.443 4.477 4.396 4.457 2,775,528 +0.01(+0.30%)
Nov 08, 2005 4.425 4.462 4.367 4.443 1,985,299 +0.00(+0.00%)
Nov 07, 2005 4.324 4.463 4.326 4.443 2,856,347 +0.12(+2.75%)
Nov 04, 2005 4.343 4.383 4.292 4.324 2,345,242 -0.09(-2.15%)
Nov 03, 2005 4.421 4.525 4.388 4.419 1,603,655 +0.01(+0.27%)
Nov 02, 2005 4.243 4.417 4.243 4.407 2,613,890 +0.13(+3.16%)
Nov 01, 2005 4.326 4.326 4.248 4.272 1,302,829 -0.05(-1.27%)
Oct 31, 2005 4.169 4.366 4.169 4.327 3,286,632 +0.16(+3.92%)
Oct 28, 2005 4.136 4.195 4.136 4.164 2,129,725 +0.03(+0.84%)
Oct 27, 2005 4.203 4.287 4.123 4.129 2,741,105 -0.08(-2.00%)
Oct 26, 2005 4.236 4.323 4.209 4.213 4,830,421 -0.02(-0.54%)
Oct 25, 2005 4.250 4.272 4.216 4.236 3,432,555 -0.01(-0.31%)
Oct 24, 2005 4.183 4.274 4.183 4.250 4,565,515 +0.08(+1.92%)
Oct 21, 2005 4.203 4.244 4.165 4.169 2,741,105 -0.02(-0.41%)
Oct 20, 2005 4.239 4.290 4.143 4.187 2,699,947 -0.05(-1.23%)
Oct 19, 2005 4.270 4.327 4.223 4.239 3,276,904 -0.06(-1.49%)
Oct 18, 2005 4.243 4.376 4.229 4.303 2,708,179 +0.06(+1.42%)
Oct 17, 2005 4.125 4.276 4.121 4.243 3,486,434 +0.13(+3.08%)
Oct 14, 2005 4.143 4.196 3.930 4.116 8,200,117 +0.35(+9.38%)
Oct 13, 2005 3.762 3.809 3.722 3.763 1,331,265 -0.01(-0.18%)
Oct 12, 2005 3.829 3.859 3.756 3.770 1,093,299 -0.08(-2.05%)
Oct 11, 2005 3.925 3.964 3.839 3.849 1,427,051 -0.07(-1.87%)
Oct 10, 2005 3.922 3.929 3.874 3.922 1,230,990 -0.01(-0.34%)
Oct 07, 2005 3.906 3.942 3.849 3.935 779,003 +0.03(+0.89%)
Oct 06, 2005 3.837 3.929 3.833 3.901 1,230,242 +0.07(+1.71%)
Oct 05, 2005 3.855 3.867 3.795 3.835 1,002,752 -0.03(-0.83%)
Oct 04, 2005 3.909 3.934 3.835 3.867 987,785 -0.04(-0.92%)
Oct 03, 2005 3.829 3.910 3.823 3.903 1,147,178 +0.09(+2.49%)
Sep 30, 2005 3.714 3.821 3.682 3.809 861,319 +0.09(+2.55%)
Sep 29, 2005 3.671 3.718 3.628 3.714 710,158 +0.06(+1.53%)
Sep 28, 2005 3.615 3.700 3.601 3.658 995,268 +0.04(+1.18%)
Sep 27, 2005 3.595 3.643 3.561 3.615 1,489,910 +0.03(+0.97%)
Sep 26, 2005 3.541 3.591 3.494 3.580 1,034,930 +0.07(+1.86%)
Sep 23, 2005 3.481 3.515 3.414 3.515 733,356 +0.08(+2.33%)
Sep 22, 2005 3.402 3.460 3.357 3.434 907,715 +0.05(+1.34%)
Sep 21, 2005 3.354 3.425 3.327 3.389 1,031,936 +0.03(+0.92%)
Sep 20, 2005 3.461 3.509 3.321 3.358 1,515,353 -0.15(-4.23%)
Sep 19, 2005 3.624 3.624 3.457 3.507 1,222,010 -0.10(-2.81%)
Sep 16, 2005 3.746 3.746 3.555 3.608 2,948,390 -0.11(-2.98%)
Sep 15, 2005 3.728 3.759 3.702 3.719 661,517 +0.01(+0.29%)
Sep 14, 2005 3.724 3.724 3.702 3.708 542,533 +0.00(+0.00%)
Sep 13, 2005 3.712 3.747 3.675 3.708 362,188 -0.01(-0.18%)
Sep 12, 2005 3.628 3.735 3.628 3.715 665,258 +0.05(+1.50%)
Sep 09, 2005 3.648 3.678 3.632 3.660 418,312 +0.03(+0.77%)
Sep 08, 2005 3.680 3.682 3.628 3.632 464,708 -0.05(-1.31%)
Sep 07, 2005 3.695 3.702 3.659 3.680 572,466 -0.01(-0.22%)
Sep 06, 2005 3.702 3.702 3.659 3.688 845,604 -0.01(-0.14%)
Sep 02, 2005 3.735 3.742 3.637 3.694 683,966 -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.