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 (%)
Dec 31, 2010 8.230 8.254 8.113 8.120 990,081 -0.11(-1.35%)
Dec 30, 2010 8.235 8.301 8.224 8.230 865,541 -0.03(-0.31%)
Dec 29, 2010 8.248 8.305 8.179 8.256 1,034,696 +0.04(+0.44%)
Dec 28, 2010 8.301 8.301 8.145 8.220 1,157,017 -0.07(-0.87%)
Dec 27, 2010 8.233 8.314 8.186 8.292 982,113 +0.00(+0.05%)
Dec 23, 2010 8.399 8.512 8.271 8.288 1,286,355 -0.11(-1.32%)
Dec 22, 2010 8.452 8.461 8.380 8.399 1,681,117 -0.03(-0.40%)
Dec 21, 2010 8.393 8.476 8.393 8.433 5,030,740 +0.06(+0.76%)
Dec 20, 2010 8.284 8.454 8.284 8.369 5,340,436 +0.10(+1.19%)
Dec 17, 2010 8.508 8.548 8.260 8.271 5,300,806 -0.26(-3.10%)
Dec 16, 2010 8.695 8.776 8.514 8.535 3,005,343 -0.16(-1.86%)
Dec 15, 2010 8.941 8.951 8.687 8.697 2,287,955 -0.25(-2.79%)
Dec 14, 2010 9.036 9.036 8.887 8.947 3,039,490 -0.13(-1.39%)
Dec 13, 2010 9.243 9.766 9.036 9.073 7,002,671 -0.11(-1.21%)
Dec 10, 2010 8.994 9.201 8.970 9.184 987,741 +0.23(+2.55%)
Dec 09, 2010 8.990 9.019 8.894 8.955 844,727 +0.02(+0.24%)
Dec 08, 2010 9.002 9.034 8.926 8.934 811,650 -0.07(-0.76%)
Dec 07, 2010 9.083 9.145 8.981 9.002 1,673,162 +0.04(+0.48%)
Dec 06, 2010 8.802 8.966 8.727 8.960 1,373,512 +0.15(+1.74%)
Dec 03, 2010 8.591 8.830 8.540 8.806 1,430,761 +0.19(+2.18%)
Dec 02, 2010 8.508 8.636 8.425 8.619 2,046,060 +0.14(+1.69%)
Dec 01, 2010 8.508 8.529 8.361 8.476 2,340,167 +0.07(+0.86%)
Nov 30, 2010 8.056 8.518 8.047 8.403 5,462,434 +0.50(+6.31%)
Nov 29, 2010 7.949 7.949 7.793 7.904 681,388 -0.07(-0.83%)
Nov 26, 2010 7.906 8.028 7.906 7.970 448,395 -0.01(-0.19%)
Nov 24, 2010 7.930 7.985 7.985 7.985 1,371,650 +0.14(+1.85%)
Nov 23, 2010 7.800 7.887 7.781 7.840 1,108,646 -0.07(-0.84%)
Nov 22, 2010 7.947 7.968 7.759 7.906 1,787,638 -0.10(-1.25%)
Nov 19, 2010 8.034 8.079 7.930 8.007 1,265,194 -0.02(-0.24%)
Nov 18, 2010 8.152 8.184 8.000 8.026 1,651,078 -0.05(-0.61%)
Nov 17, 2010 8.060 8.149 7.981 8.075 1,281,487 +0.05(+0.58%)
Nov 16, 2010 8.098 8.137 7.968 8.028 2,764,944 -0.15(-1.83%)
Nov 15, 2010 8.206 8.275 8.117 8.178 11,759,412 +0.02(+0.28%)
Nov 12, 2010 8.218 8.273 8.127 8.155 745,803 -0.14(-1.73%)
Nov 11, 2010 8.255 8.337 8.178 8.299 517,495 -0.05(-0.55%)
Nov 10, 2010 8.265 8.351 8.188 8.344 1,107,344 +0.09(+1.10%)
Nov 09, 2010 8.516 8.522 8.216 8.253 1,247,541 -0.26(-3.02%)
Nov 08, 2010 8.488 8.529 8.449 8.511 1,069,349 +0.01(+0.15%)
Nov 05, 2010 8.515 8.580 8.425 8.498 2,023,377 -0.00(-0.05%)
Nov 04, 2010 8.272 8.509 8.233 8.502 2,093,563 +0.37(+4.53%)
Nov 03, 2010 8.130 8.148 8.010 8.134 1,033,253 +0.00(+0.03%)
Nov 02, 2010 8.049 8.131 7.958 8.131 1,554,323 +0.18(+2.22%)
Nov 01, 2010 8.019 8.068 7.877 7.955 997,101 -0.01(-0.12%)
Oct 29, 2010 7.932 8.010 7.906 7.965 669,490 +0.02(+0.29%)
Oct 28, 2010 8.078 8.128 7.929 7.942 1,248,575 -0.08(-0.94%)
Oct 27, 2010 7.970 8.056 7.926 8.017 1,351,516 -0.07(-0.90%)
Oct 25, 2010 8.221 8.326 8.072 8.090 1,351,481 -0.08(-1.03%)
Oct 22, 2010 8.169 8.208 8.127 8.174 841,868 +0.01(+0.17%)
Oct 21, 2010 8.160 8.268 8.032 8.160 1,326,718 +0.05(+0.65%)
Oct 20, 2010 8.115 8.254 8.066 8.108 2,225,181 +0.07(+0.83%)
Oct 19, 2010 7.924 8.166 7.862 8.041 4,536,916 -0.15(-1.84%)
Oct 18, 2010 8.323 8.343 8.152 8.191 3,383,614 -0.09(-1.05%)
Oct 15, 2010 8.386 8.483 8.268 8.278 2,423,643 +0.00(+0.02%)
Oct 14, 2010 8.402 8.440 8.233 8.277 1,447,376 -0.11(-1.34%)
Oct 13, 2010 8.272 8.446 8.254 8.389 1,367,643 +0.15(+1.85%)
Oct 12, 2010 8.326 8.326 8.219 8.237 2,424,030 -0.10(-1.19%)
Oct 11, 2010 8.441 8.441 8.331 8.336 1,105,914 -0.11(-1.30%)
Oct 08, 2010 8.446 8.497 8.387 8.446 2,002,293 +0.06(+0.69%)
Oct 07, 2010 8.385 8.433 8.362 8.387 3,378 +0.03(+0.32%)
Oct 06, 2010 8.336 8.375 8.284 8.360 1,717,165 +0.02(+0.27%)
Oct 05, 2010 8.180 8.358 8.108 8.338 1,082,910 +0.25(+3.11%)
Oct 04, 2010 8.163 8.238 8.022 8.086 886,841 -0.12(-1.42%)
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.