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 )

84.31 +0.76 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2003 4.217 4.241 4.196 4.229 469,198 +0.02(+0.57%)
Oct 30, 2003 4.140 4.205 4.119 4.205 511,852 +0.08(+2.01%)
Oct 29, 2003 4.145 4.145 4.104 4.123 454,980 -0.04(-1.03%)
Oct 28, 2003 4.128 4.165 4.109 4.165 746,077 +0.04(+0.91%)
Oct 27, 2003 4.056 4.143 4.049 4.128 567,228 +0.09(+2.12%)
Oct 24, 2003 4.076 4.076 4.016 4.042 611,379 -0.04(-0.98%)
Oct 23, 2003 4.109 4.129 4.072 4.082 956,356 -0.03(-0.75%)
Oct 22, 2003 4.143 4.160 4.103 4.113 829,889 -0.03(-0.71%)
Oct 21, 2003 4.175 4.209 4.129 4.143 910,708 -0.03(-0.74%)
Oct 20, 2003 4.241 4.255 4.149 4.173 670,496 -0.07(-1.58%)
Oct 17, 2003 4.276 4.288 4.264 4.240 1,651,547 -0.01(-0.19%)
Oct 16, 2003 4.128 4.288 4.128 4.248 2,747,840 +0.13(+3.21%)
Oct 15, 2003 4.090 4.123 4.049 4.116 1,723,386 +0.01(+0.20%)
Oct 14, 2003 4.136 4.136 4.058 4.108 3,780,525 +0.04(+0.95%)
Oct 13, 2003 4.049 4.076 4.046 4.069 1,058,876 +0.03(+0.63%)
Oct 10, 2003 4.042 4.053 4.020 4.044 2,477,695 +0.05(+1.14%)
Oct 09, 2003 3.918 3.998 3.918 3.998 671,245 +0.11(+2.75%)
Oct 08, 2003 3.862 3.922 3.862 3.891 726,621 +0.02(+0.41%)
Oct 07, 2003 3.849 3.870 3.795 3.875 859,074 +0.01(+0.35%)
Oct 06, 2003 3.855 3.867 3.833 3.862 544,030 +0.02(+0.59%)
Oct 03, 2003 3.859 3.895 3.795 3.839 1,197,316 +0.01(+0.28%)
Oct 02, 2003 3.843 3.915 3.829 3.829 809,684 +0.05(+1.42%)
Oct 01, 2003 3.744 3.842 3.736 3.775 1,765,292 +0.03(+0.86%)
Sep 30, 2003 3.722 3.792 3.651 3.743 1,192,077 +0.01(+0.32%)
Sep 29, 2003 3.762 3.771 3.695 3.731 1,942,645 -0.01(-0.29%)
Sep 26, 2003 3.867 3.867 3.751 3.742 1,957,611 -0.09(-2.41%)
Sep 25, 2003 4.000 4.000 3.834 3.834 3,026,964 -0.14(-3.56%)
Sep 24, 2003 4.601 4.008 3.882 3.976 11,084,901 -0.63(-13.59%)
Sep 23, 2003 4.556 4.690 4.556 4.601 624,100 +0.04(+0.97%)
Sep 22, 2003 4.577 4.577 4.511 4.557 1,120,238 -0.07(-1.47%)
Sep 19, 2003 4.620 4.650 4.613 4.625 457,225 -0.01(-0.32%)
Sep 18, 2003 4.657 4.657 4.637 4.640 245,449 -0.02(-0.52%)
Sep 17, 2003 4.644 4.664 4.628 4.664 393,617 +0.03(+0.58%)
Sep 16, 2003 4.630 4.653 4.614 4.637 312,798 +0.01(+0.14%)
Sep 15, 2003 4.644 4.657 4.616 4.630 242,456 -0.01(-0.14%)
Sep 12, 2003 4.617 4.650 4.565 4.637 415,318 +0.01(+0.14%)
Sep 11, 2003 4.577 4.650 4.410 4.630 1,069,352 +0.07(+1.61%)
Sep 10, 2003 4.637 4.644 4.557 4.557 1,058,876 -0.10(-2.15%)
Sep 09, 2003 4.690 4.700 4.644 4.657 403,345 -0.04(-0.94%)
Sep 08, 2003 4.709 4.731 4.677 4.701 589,678 +0.01(+0.11%)
Sep 05, 2003 4.776 4.776 4.654 4.696 463,211 -0.09(-1.95%)
Sep 04, 2003 4.772 4.796 4.727 4.789 335,248 +0.03(+0.65%)
Sep 03, 2003 4.812 4.875 4.744 4.759 499,879 -0.05(-1.08%)
Sep 02, 2003 4.784 4.837 4.764 4.811 749,819 +0.01(+0.28%)
Aug 29, 2003 4.737 4.809 4.737 4.797 260,416 +0.04(+0.84%)
Aug 28, 2003 4.644 4.757 4.625 4.757 415,318 +0.11(+2.30%)
Aug 27, 2003 4.657 4.684 4.637 4.650 338,990 -0.01(-0.29%)
Aug 26, 2003 4.677 4.682 4.613 4.664 1,397,866 -0.03(-0.63%)
Aug 25, 2003 4.622 4.693 4.613 4.693 1,416,574 +0.06(+1.33%)
Aug 22, 2003 4.661 4.670 4.629 4.632 465,456 -0.03(-0.63%)
Aug 21, 2003 4.605 4.661 4.590 4.661 1,052,141 +0.07(+1.51%)
Aug 20, 2003 4.588 4.600 4.574 4.592 791,725 +0.01(+0.15%)
Aug 19, 2003 4.577 4.597 4.548 4.585 1,052,889 +0.01(+0.20%)
Aug 18, 2003 4.565 4.604 4.556 4.576 518,587 +0.01(+0.23%)
Aug 15, 2003 4.543 4.610 4.531 4.565 167,624 +0.02(+0.47%)
Aug 14, 2003 4.497 4.543 4.429 4.543 358,446 +0.07(+1.46%)
Aug 13, 2003 4.423 4.478 4.403 4.478 439,265 +0.05(+1.24%)
Aug 12, 2003 4.370 4.429 4.330 4.423 230,483 +0.07(+1.63%)
Aug 11, 2003 4.296 4.360 4.296 4.352 350,214 +0.07(+1.62%)
Aug 08, 2003 4.303 4.316 4.271 4.283 384,637 -0.01(-0.16%)
Aug 07, 2003 4.290 4.308 4.245 4.290 820,161 +0.01(+0.31%)
Aug 06, 2003 4.324 4.339 4.270 4.276 437,768 -0.06(-1.42%)
Aug 05, 2003 4.330 4.359 4.316 4.338 863,564 -0.01(-0.12%)
Aug 04, 2003 4.419 4.419 4.271 4.343 1,118,742 -0.09(-1.99%)
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.