Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Nov 30, 2010 7.694 8.136 7.686 8.026 5,719,166 +0.48(+6.31%)
Nov 29, 2010 7.592 7.592 7.444 7.549 713,413 -0.06(-0.83%)
Nov 26, 2010 7.551 7.668 7.551 7.613 469,469 -0.01(-0.19%)
Nov 24, 2010 7.574 7.627 7.627 7.627 1,436,117 +0.14(+1.85%)
Nov 23, 2010 7.450 7.533 7.431 7.488 1,160,752 -0.06(-0.84%)
Nov 22, 2010 7.590 7.611 7.411 7.551 1,871,656 -0.10(-1.25%)
Nov 19, 2010 7.674 7.716 7.574 7.647 1,324,658 -0.02(-0.24%)
Nov 18, 2010 7.786 7.816 7.641 7.666 1,728,678 -0.05(-0.61%)
Nov 17, 2010 7.698 7.784 7.623 7.712 1,341,716 +0.04(+0.58%)
Nov 16, 2010 7.735 7.771 7.611 7.668 2,894,895 -0.14(-1.83%)
Nov 15, 2010 7.838 7.903 7.752 7.811 12,312,102 +0.02(+0.28%)
Nov 12, 2010 7.849 7.902 7.762 7.789 780,856 -0.14(-1.73%)
Nov 11, 2010 7.884 7.963 7.811 7.926 541,817 -0.04(-0.55%)
Nov 10, 2010 7.894 7.976 7.820 7.970 1,159,389 +0.09(+1.10%)
Nov 09, 2010 8.134 8.139 7.847 7.883 1,306,175 -0.25(-3.02%)
Nov 08, 2010 8.107 8.146 8.070 8.128 1,119,608 +0.01(+0.15%)
Nov 05, 2010 8.133 8.195 8.047 8.116 2,118,475 -0.00(-0.05%)
Nov 04, 2010 7.900 8.127 7.864 8.120 2,191,960 +0.35(+4.53%)
Nov 03, 2010 7.765 7.782 7.651 7.769 1,081,816 +0.00(+0.03%)
Nov 02, 2010 7.687 7.766 7.600 7.766 1,627,376 +0.17(+2.22%)
Nov 01, 2010 7.659 7.706 7.523 7.598 1,043,965 -0.01(-0.12%)
Oct 29, 2010 7.576 7.651 7.551 7.607 700,956 +0.02(+0.29%)
Oct 28, 2010 7.716 7.763 7.573 7.585 1,307,258 -0.07(-0.94%)
Oct 27, 2010 7.613 7.694 7.570 7.657 1,415,037 -0.05(-0.60%)
Oct 25, 2010 7.828 7.928 7.686 7.704 1,419,365 -0.08(-1.03%)
Oct 22, 2010 7.778 7.816 7.739 7.783 884,154 +0.01(+0.17%)
Oct 21, 2010 7.770 7.873 7.648 7.770 1,393,357 +0.05(+0.65%)
Oct 20, 2010 7.727 7.859 7.681 7.720 2,336,949 +0.06(+0.83%)
Oct 19, 2010 7.545 7.775 7.486 7.656 4,764,799 -0.14(-1.84%)
Oct 18, 2010 7.925 7.944 7.762 7.800 3,553,569 -0.08(-1.05%)
Oct 15, 2010 7.985 8.077 7.873 7.882 2,545,379 +0.00(+0.02%)
Oct 14, 2010 8.000 8.036 7.839 7.881 1,520,076 -0.11(-1.34%)
Oct 13, 2010 7.877 8.042 7.859 7.988 1,436,338 +0.14(+1.85%)
Oct 12, 2010 7.928 7.928 7.826 7.843 2,545,786 -0.09(-1.19%)
Oct 11, 2010 8.038 8.038 7.932 7.938 1,161,462 -0.10(-1.30%)
Oct 08, 2010 8.042 8.090 7.986 8.042 2,102,866 +0.06(+0.69%)
Oct 07, 2010 7.984 8.030 7.962 7.986 3,548 +0.03(+0.32%)
Oct 06, 2010 7.938 7.974 7.887 7.961 1,803,416 +0.02(+0.27%)
Oct 05, 2010 7.789 7.958 7.720 7.939 1,137,303 +0.24(+3.11%)
Oct 04, 2010 7.773 7.844 7.638 7.699 931,386 -0.11(-1.42%)
Oct 01, 2010 7.810 7.920 7.705 7.810 1,092,954 -0.02(-0.26%)
Sep 30, 2010 7.831 7.959 7.698 7.831 43,018 -0.03(-0.37%)
Sep 29, 2010 7.810 7.970 7.744 7.860 1,931,022 -0.04(-0.53%)
Sep 28, 2010 7.754 7.915 7.567 7.902 1,670 +0.15(+1.94%)
Sep 27, 2010 7.786 7.787 7.659 7.752 679,634 -0.04(-0.49%)
Sep 24, 2010 7.641 7.790 7.532 7.790 1,720,034 +0.26(+3.43%)
Sep 23, 2010 7.643 7.714 7.521 7.532 8,109 -0.16(-2.06%)
Sep 22, 2010 7.817 7.879 7.671 7.690 1,712,094 -0.14(-1.73%)
Sep 21, 2010 7.804 7.925 7.756 7.825 2,483 +0.05(+0.68%)
Sep 20, 2010 7.606 7.781 7.563 7.773 1,843,056 +0.18(+2.37%)
Sep 17, 2010 7.593 7.663 7.499 7.593 2,718,886 -0.01(-0.14%)
Sep 15, 2010 7.503 7.635 7.503 7.603 1,533,619 +0.09(+1.21%)
Sep 14, 2010 7.513 7.575 7.487 7.513 120,456 -0.03(-0.45%)
Sep 13, 2010 7.386 7.570 7.360 7.547 1,301,813 +0.25(+3.39%)
Sep 10, 2010 7.286 7.372 7.249 7.299 1,235,449 +0.02(+0.24%)
Sep 09, 2010 7.405 7.405 7.219 7.281 872 -0.02(-0.24%)
Sep 08, 2010 7.318 7.459 7.271 7.299 1,160 +0.01(+0.20%)
Sep 07, 2010 7.315 7.341 7.260 7.284 5,640 -0.04(-0.57%)
Sep 03, 2010 7.290 7.336 7.152 7.326 1,423,800 +0.15(+2.03%)
Sep 02, 2010 7.237 7.265 7.088 7.180 2,809 -0.10(-1.43%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.