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 (%)
Jan 31, 2005 3.613 3.660 3.598 3.637 1,074,185 +0.04(+1.01%)
Jan 28, 2005 3.609 3.635 3.587 3.601 382,413 -0.00(-0.11%)
Jan 27, 2005 3.614 3.631 3.598 3.605 780,480 -0.03(-0.81%)
Jan 26, 2005 3.630 3.665 3.627 3.634 1,393,981 +0.01(+0.22%)
Jan 25, 2005 3.617 3.676 3.611 3.626 1,657,869 +0.01(+0.30%)
Jan 24, 2005 3.654 3.712 3.583 3.615 1,313,473 -0.04(-1.06%)
Jan 21, 2005 3.705 3.751 3.653 3.654 1,829,321 +0.03(+0.81%)
Jan 20, 2005 3.546 3.672 3.542 3.625 1,833,048 +0.07(+1.92%)
Jan 19, 2005 3.555 3.587 3.542 3.556 1,179,293 +0.00(+0.00%)
Jan 18, 2005 3.551 3.606 3.528 3.556 1,742,104 -0.01(-0.15%)
Jan 14, 2005 3.574 3.605 3.544 3.562 1,360,436 -0.01(-0.26%)
Jan 13, 2005 3.576 3.607 3.548 3.571 1,970,210 -0.00(-0.08%)
Jan 12, 2005 3.609 3.609 3.548 3.574 2,233,352 -0.03(-0.97%)
Jan 11, 2005 3.709 3.717 3.609 3.609 1,160,657 -0.10(-2.75%)
Jan 10, 2005 3.743 3.756 3.689 3.711 922,860 -0.05(-1.21%)
Jan 07, 2005 3.770 3.771 3.689 3.756 819,989 -0.01(-0.32%)
Jan 06, 2005 3.724 3.772 3.711 3.768 1,284,401 +0.05(+1.33%)
Jan 05, 2005 3.837 3.837 3.702 3.719 1,555,743 -0.13(-3.28%)
Jan 04, 2005 3.944 3.957 3.835 3.845 812,534 -0.09(-2.25%)
Jan 03, 2005 4.016 4.062 3.912 3.933 900,497 -0.08(-2.07%)
Dec 31, 2004 4.058 4.083 4.015 4.016 480,066 -0.03(-0.86%)
Dec 30, 2004 3.999 4.071 3.999 4.051 597,846 +0.09(+2.16%)
Dec 29, 2004 3.956 3.986 3.931 3.965 252,705 -0.00(-0.10%)
Dec 28, 2004 3.886 3.971 3.886 3.969 345,886 +0.07(+1.79%)
Dec 27, 2004 3.971 3.977 3.900 3.900 238,542 -0.06(-1.62%)
Dec 23, 2004 3.979 4.020 3.957 3.964 306,377 -0.01(-0.34%)
Dec 22, 2004 3.881 3.995 3.858 3.977 1,096,549 +0.10(+2.49%)
Dec 21, 2004 3.924 3.924 3.804 3.881 2,219,189 -0.04(-1.09%)
Dec 20, 2004 3.975 4.041 3.917 3.924 961,623 -0.04(-1.05%)
Dec 17, 2004 3.969 4.004 3.956 3.965 890,061 +0.02(+0.58%)
Dec 16, 2004 3.944 3.959 3.931 3.943 1,144,257 -0.01(-0.24%)
Dec 15, 2004 3.951 3.977 3.941 3.952 1,091,331 +0.01(+0.20%)
Dec 14, 2004 3.945 3.977 3.932 3.944 909,442 +0.00(+0.00%)
Dec 13, 2004 3.971 3.973 3.937 3.944 819,243 -0.01(-0.34%)
Dec 10, 2004 3.951 3.983 3.936 3.957 597,101 +0.01(+0.17%)
Dec 09, 2004 3.940 3.957 3.902 3.951 829,680 +0.01(+0.24%)
Dec 08, 2004 3.964 3.998 3.904 3.941 1,191,220 -0.00(-0.07%)
Dec 07, 2004 3.998 4.008 3.944 3.944 983,987 -0.06(-1.47%)
Dec 06, 2004 4.003 4.030 3.979 4.003 670,900 -0.01(-0.33%)
Dec 03, 2004 4.047 4.067 4.011 4.016 674,627 -0.03(-0.76%)
Dec 02, 2004 4.043 4.081 4.024 4.047 923,606 -0.00(-0.07%)
Dec 01, 2004 4.032 4.075 4.024 4.050 1,692,905 +0.02(+0.47%)
Nov 30, 2004 4.138 4.138 4.018 4.031 1,299,310 -0.11(-2.59%)
Nov 29, 2004 4.038 4.157 4.010 4.138 743,208 +0.11(+2.66%)
Nov 26, 2004 4.058 4.058 4.027 4.031 328,741 -0.02(-0.50%)
Nov 24, 2004 4.054 4.071 4.030 4.051 1,059,277 +0.00(+0.00%)
Nov 23, 2004 4.055 4.058 4.018 4.051 593,374 +0.00(+0.07%)
Nov 22, 2004 4.027 4.074 4.026 4.049 1,268,001 +0.02(+0.57%)
Nov 19, 2004 4.078 4.079 4.026 4.026 1,259,801 -0.06(-1.45%)
Nov 18, 2004 4.032 4.116 4.032 4.085 1,335,837 +0.04(+0.96%)
Nov 17, 2004 4.027 4.063 4.024 4.046 1,399,945 +0.02(+0.50%)
Nov 16, 2004 4.024 4.028 4.004 4.026 3,054,087 +0.00(+0.03%)
Nov 15, 2004 4.024 4.051 4.015 4.024 2,219,934 +0.00(+0.00%)
Nov 12, 2004 3.921 4.045 3.921 4.024 2,395,859 +0.09(+2.28%)
Nov 11, 2004 3.898 3.947 3.896 3.935 1,631,033 +0.06(+1.45%)
Nov 10, 2004 3.863 3.928 3.830 3.878 5,001,189 +0.20(+5.40%)
Nov 09, 2004 3.615 3.680 3.587 3.680 1,080,894 +0.08(+2.35%)
Nov 08, 2004 3.638 3.649 3.563 3.595 1,516,234 -0.06(-1.72%)
Nov 05, 2004 3.662 3.736 3.637 3.658 1,895,666 +0.00(+0.07%)
Nov 04, 2004 3.592 3.676 3.547 3.656 1,780,867 +0.04(+1.00%)
Nov 03, 2004 3.676 3.689 3.606 3.619 623,937 -0.04(-0.99%)
Nov 02, 2004 3.605 3.676 3.568 3.656 868,443 +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.