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 )

74.86 -1.17 (-1.54%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jan 31, 2005 3.800 3.849 3.784 3.825 1,021,321 +0.04(+1.01%)
Jan 28, 2005 3.795 3.824 3.773 3.787 363,593 -0.00(-0.11%)
Jan 27, 2005 3.801 3.819 3.784 3.791 742,070 -0.03(-0.81%)
Jan 26, 2005 3.818 3.855 3.815 3.822 1,325,379 +0.01(+0.22%)
Jan 25, 2005 3.804 3.866 3.798 3.814 1,576,280 +0.01(+0.30%)
Jan 24, 2005 3.843 3.904 3.769 3.802 1,248,833 -0.04(-1.06%)
Jan 21, 2005 3.897 3.945 3.842 3.843 1,739,294 +0.03(+0.81%)
Jan 20, 2005 3.729 3.862 3.725 3.812 1,742,838 +0.07(+1.92%)
Jan 19, 2005 3.739 3.773 3.725 3.740 1,121,256 +0.00(+0.00%)
Jan 18, 2005 3.735 3.793 3.711 3.740 1,656,369 -0.01(-0.15%)
Jan 14, 2005 3.759 3.791 3.728 3.746 1,293,485 -0.01(-0.26%)
Jan 13, 2005 3.761 3.794 3.732 3.756 1,873,250 -0.00(-0.08%)
Jan 12, 2005 3.795 3.795 3.732 3.759 2,123,442 -0.04(-0.97%)
Jan 11, 2005 3.901 3.910 3.795 3.795 1,103,537 -0.11(-2.75%)
Jan 10, 2005 3.936 3.951 3.880 3.903 877,443 -0.05(-1.21%)
Jan 07, 2005 3.965 3.966 3.880 3.951 779,634 -0.01(-0.32%)
Jan 06, 2005 3.917 3.967 3.903 3.963 1,221,191 +0.05(+1.33%)
Jan 05, 2005 4.035 4.035 3.894 3.911 1,479,180 -0.13(-3.28%)
Jan 04, 2005 4.148 4.162 4.034 4.044 772,547 -0.09(-2.25%)
Jan 03, 2005 4.224 4.272 4.114 4.137 856,180 -0.09(-2.07%)
Dec 31, 2004 4.268 4.295 4.223 4.224 456,440 -0.04(-0.86%)
Dec 30, 2004 4.206 4.282 4.206 4.261 568,424 +0.09(+2.17%)
Dec 29, 2004 4.161 4.192 4.134 4.171 240,269 -0.00(-0.10%)
Dec 28, 2004 4.087 4.176 4.087 4.175 328,864 +0.07(+1.79%)
Dec 27, 2004 4.176 4.183 4.102 4.102 226,802 -0.07(-1.62%)
Dec 23, 2004 4.185 4.229 4.162 4.169 291,299 -0.01(-0.34%)
Dec 22, 2004 4.082 4.202 4.058 4.183 1,042,584 +0.10(+2.49%)
Dec 21, 2004 4.127 4.127 4.001 4.082 2,109,975 -0.05(-1.09%)
Dec 20, 2004 4.181 4.250 4.120 4.127 914,299 -0.04(-1.05%)
Dec 17, 2004 4.175 4.212 4.161 4.171 846,258 +0.02(+0.58%)
Dec 16, 2004 4.148 4.164 4.134 4.147 1,087,945 -0.01(-0.24%)
Dec 15, 2004 4.155 4.183 4.145 4.157 1,037,623 +0.01(+0.20%)
Dec 14, 2004 4.150 4.183 4.135 4.148 864,686 +0.00(+0.00%)
Dec 13, 2004 4.176 4.179 4.141 4.148 778,926 -0.01(-0.34%)
Dec 10, 2004 4.155 4.189 4.140 4.162 567,716 +0.01(+0.17%)
Dec 09, 2004 4.144 4.162 4.104 4.155 788,848 +0.01(+0.24%)
Dec 08, 2004 4.169 4.205 4.106 4.145 1,132,597 -0.00(-0.07%)
Dec 07, 2004 4.205 4.216 4.148 4.148 935,561 -0.06(-1.47%)
Dec 06, 2004 4.210 4.238 4.185 4.210 637,883 -0.01(-0.33%)
Dec 03, 2004 4.257 4.278 4.219 4.224 641,426 -0.03(-0.76%)
Dec 02, 2004 4.253 4.292 4.233 4.257 878,152 -0.00(-0.07%)
Dec 01, 2004 4.241 4.286 4.233 4.260 1,609,591 +0.02(+0.47%)
Nov 30, 2004 4.353 4.353 4.226 4.240 1,235,367 -0.11(-2.59%)
Nov 29, 2004 4.247 4.372 4.217 4.353 706,632 +0.11(+2.66%)
Nov 26, 2004 4.268 4.268 4.236 4.240 312,562 -0.02(-0.50%)
Nov 24, 2004 4.264 4.282 4.238 4.261 1,007,146 +0.00(+0.00%)
Nov 23, 2004 4.265 4.268 4.226 4.261 564,172 +0.00(+0.07%)
Nov 22, 2004 4.236 4.285 4.234 4.258 1,205,599 +0.02(+0.57%)
Nov 19, 2004 4.289 4.291 4.234 4.234 1,197,802 -0.06(-1.44%)
Nov 18, 2004 4.241 4.329 4.241 4.296 1,270,096 +0.04(+0.96%)
Nov 17, 2004 4.236 4.274 4.233 4.255 1,331,049 +0.02(+0.50%)
Nov 16, 2004 4.233 4.237 4.212 4.234 2,903,785 +0.00(+0.03%)
Nov 15, 2004 4.233 4.261 4.223 4.233 2,110,684 +0.00(+0.00%)
Nov 12, 2004 4.124 4.254 4.124 4.233 2,277,951 +0.09(+2.28%)
Nov 11, 2004 4.100 4.151 4.097 4.138 1,550,764 +0.06(+1.45%)
Nov 10, 2004 4.063 4.131 4.028 4.079 4,755,064 +0.21(+5.40%)
Nov 09, 2004 3.802 3.870 3.773 3.870 1,027,700 +0.09(+2.35%)
Nov 08, 2004 3.826 3.838 3.747 3.781 1,441,615 -0.07(-1.72%)
Nov 05, 2004 3.852 3.929 3.825 3.848 1,802,374 +0.00(+0.07%)
Nov 04, 2004 3.778 3.866 3.730 3.845 1,693,225 +0.04(+1.00%)
Nov 03, 2004 3.866 3.880 3.793 3.807 593,231 -0.04(-0.99%)
Nov 02, 2004 3.791 3.866 3.753 3.845 825,704 +0.06(+1.60%)
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.