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 (%)
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%)
May 02, 2005 3.830 3.867 3.830 3.850 492,738 +0.03(+0.70%)
Apr 29, 2005 3.822 3.850 3.753 3.823 1,033,931 +0.03(+0.74%)
Apr 28, 2005 3.884 3.884 3.794 3.795 812,534 -0.09(-2.28%)
Apr 27, 2005 3.804 3.909 3.802 3.884 1,790,558 +0.07(+1.86%)
Apr 26, 2005 3.984 3.984 3.811 3.812 1,783,849 -0.18(-4.50%)
Apr 25, 2005 3.969 4.034 3.968 3.992 1,177,057 +0.06(+1.43%)
Apr 22, 2005 4.161 4.171 3.913 3.936 2,152,099 -0.22(-5.35%)
Apr 21, 2005 4.083 4.219 4.082 4.159 1,790,558 +0.11(+2.68%)
Apr 20, 2005 4.148 4.219 4.034 4.050 2,784,236 -0.09(-2.14%)
Apr 19, 2005 3.790 4.164 3.790 4.138 4,591,194 +0.36(+9.51%)
Apr 18, 2005 3.889 3.937 3.756 3.779 2,750,691 -0.11(-2.80%)
Apr 15, 2005 4.132 4.132 3.841 3.888 2,371,259 -0.07(-1.76%)
Apr 14, 2005 3.905 3.971 3.894 3.957 1,365,654 +0.06(+1.55%)
Apr 13, 2005 4.018 4.018 3.877 3.897 1,263,528 -0.13(-3.17%)
Apr 12, 2005 3.940 4.030 3.877 4.024 1,052,568 +0.08(+2.14%)
Apr 11, 2005 3.918 3.944 3.896 3.940 1,252,347 +0.05(+1.24%)
Apr 08, 2005 3.880 3.920 3.870 3.892 863,225 +0.01(+0.35%)
Apr 07, 2005 3.843 3.904 3.782 3.878 948,205 +0.03(+0.91%)
Apr 06, 2005 3.865 3.905 3.843 3.843 521,811 -0.01(-0.38%)
Apr 05, 2005 3.830 3.874 3.830 3.858 668,663 +0.02(+0.56%)
Apr 04, 2005 3.823 3.850 3.748 3.837 548,647 +0.02(+0.42%)
Apr 01, 2005 3.872 3.914 3.815 3.821 957,151 -0.05(-1.35%)
Mar 31, 2005 3.904 3.908 3.851 3.873 581,446 -0.04(-0.96%)
Mar 30, 2005 3.838 3.910 3.838 3.910 682,827 +0.09(+2.24%)
Mar 29, 2005 3.799 3.850 3.799 3.825 831,170 +0.03(+0.71%)
Mar 28, 2005 3.845 3.876 3.790 3.798 857,261 -0.05(-1.22%)
Mar 24, 2005 3.838 3.890 3.838 3.845 575,483 +0.01(+0.21%)
Mar 23, 2005 3.859 3.859 3.822 3.837 878,133 -0.03(-0.76%)
Mar 22, 2005 3.850 3.901 3.823 3.866 620,210 +0.02(+0.63%)
Mar 21, 2005 3.817 3.863 3.794 3.842 762,590 +0.03(+0.88%)
Mar 18, 2005 3.863 3.870 3.776 3.808 1,610,160 -0.04(-1.15%)
Mar 17, 2005 3.870 3.872 3.831 3.853 573,992 -0.02(-0.62%)
Mar 16, 2005 3.851 3.886 3.815 3.877 1,004,859 +0.03(+0.70%)
Mar 15, 2005 3.845 3.885 3.845 3.850 730,535 +0.01(+0.21%)
Mar 14, 2005 3.772 3.855 3.772 3.842 1,114,439 +0.08(+2.03%)
Mar 11, 2005 3.756 3.803 3.743 3.766 1,062,258 +0.01(+0.21%)
Mar 10, 2005 3.766 3.825 3.756 3.757 628,409 -0.01(-0.18%)
Mar 09, 2005 3.823 3.835 3.736 3.764 2,407,786 -0.06(-1.58%)
Mar 08, 2005 3.791 3.851 3.787 3.825 1,240,420 +0.03(+0.88%)
Mar 07, 2005 3.756 3.817 3.729 3.791 736,499 +0.03(+0.93%)
Mar 04, 2005 3.756 3.784 3.728 3.756 1,637,742 +0.00(+0.00%)
Mar 03, 2005 3.645 3.756 3.634 3.756 1,554,997 +0.11(+3.09%)
Mar 02, 2005 3.622 3.661 3.602 3.643 772,280 +0.01(+0.41%)
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.