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 )

84.54 +0.99 (+1.18%)
Streaming Delayed Price Updated: 12:01 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 (%)
Feb 27, 2004 4.143 4.205 4.116 4.156 663,013 +0.01(+0.32%)
Feb 26, 2004 4.089 4.159 4.077 4.143 681,721 +0.06(+1.44%)
Feb 25, 2004 4.132 4.136 4.072 4.084 1,831,893 -0.04(-0.94%)
Feb 24, 2004 4.189 4.189 4.112 4.123 1,370,178 -0.07(-1.59%)
Feb 23, 2004 4.263 4.266 4.155 4.189 1,088,809 -0.06(-1.38%)
Feb 20, 2004 4.303 4.303 4.243 4.248 1,221,262 -0.05(-1.18%)
Feb 19, 2004 4.330 4.334 4.296 4.299 1,181,601 -0.03(-0.59%)
Feb 18, 2004 4.310 4.336 4.282 4.324 1,571,477 +0.03(+0.68%)
Feb 17, 2004 4.304 4.326 4.274 4.295 592,671 +0.02(+0.41%)
Feb 13, 2004 4.278 4.284 4.263 4.278 1,222,010 +0.00(+0.00%)
Feb 12, 2004 4.276 4.310 4.270 4.278 990,030 -0.01(-0.28%)
Feb 11, 2004 4.244 4.303 4.216 4.290 1,079,829 +0.03(+0.75%)
Feb 10, 2004 4.139 4.263 4.129 4.258 1,366,436 +0.11(+2.54%)
Feb 09, 2004 4.200 4.209 4.116 4.152 1,413,581 -0.06(-1.46%)
Feb 06, 2004 4.131 4.216 4.112 4.213 802,950 +0.08(+2.01%)
Feb 05, 2004 4.077 4.156 4.076 4.131 1,023,705 +0.05(+1.34%)
Feb 04, 2004 4.143 4.144 4.069 4.076 1,487,665 -0.07(-1.77%)
Feb 03, 2004 4.183 4.223 4.149 4.149 1,323,034 -0.05(-1.15%)
Feb 02, 2004 4.137 4.199 4.131 4.197 933,158 +0.03(+0.64%)
Jan 30, 2004 4.184 4.192 4.129 4.171 829,889 -0.04(-0.92%)
Jan 29, 2004 4.231 4.250 4.189 4.209 1,270,651 -0.02(-0.51%)
Jan 28, 2004 4.195 4.382 4.184 4.231 2,829,407 +0.01(+0.35%)
Jan 27, 2004 4.089 4.216 4.069 4.216 2,271,158 +0.13(+3.31%)
Jan 26, 2004 4.049 4.096 4.049 4.081 1,239,222 -0.02(-0.52%)
Jan 23, 2004 4.156 4.183 4.062 4.103 2,450,007 -0.07(-1.60%)
Jan 22, 2004 4.208 4.255 4.096 4.169 2,189,591 -0.04(-0.89%)
Jan 21, 2004 4.383 4.477 4.207 4.207 4,560,277 -0.31(-6.78%)
Jan 20, 2004 4.477 4.537 4.457 4.513 1,313,306 +0.06(+1.38%)
Jan 16, 2004 4.513 4.535 4.447 4.451 861,319 -0.07(-1.57%)
Jan 15, 2004 4.577 4.577 4.511 4.522 728,866 -0.05(-1.20%)
Jan 14, 2004 4.530 4.581 4.530 4.577 1,584,947 +0.07(+1.63%)
Jan 13, 2004 4.510 4.537 4.485 4.503 645,802 -0.04(-0.85%)
Jan 12, 2004 4.570 4.570 4.530 4.542 1,172,621 -0.03(-0.61%)
Jan 09, 2004 4.649 4.650 4.570 4.570 378,651 -0.08(-1.72%)
Jan 08, 2004 4.665 4.668 4.634 4.650 582,194 -0.01(-0.32%)
Jan 07, 2004 4.717 4.717 4.630 4.665 614,372 -0.03(-0.60%)
Jan 06, 2004 4.743 4.745 4.690 4.693 504,369 -0.05(-1.04%)
Jan 05, 2004 4.744 4.784 4.644 4.743 1,214,527 +0.03(+0.68%)
Jan 02, 2004 4.664 4.767 4.664 4.711 327,016 +0.03(+0.57%)
Dec 31, 2003 4.767 4.767 4.666 4.684 433,278 -0.10(-2.04%)
Dec 30, 2003 4.731 4.808 4.717 4.781 440,013 +0.03(+0.73%)
Dec 29, 2003 4.672 4.748 4.685 4.747 413,074 +0.07(+1.60%)
Dec 26, 2003 4.638 4.672 4.637 4.672 207,285 +0.06(+1.30%)
Dec 24, 2003 4.664 4.676 4.605 4.612 196,060 -0.07(-1.43%)
Dec 23, 2003 4.625 4.678 4.581 4.678 433,278 +0.06(+1.36%)
Dec 22, 2003 4.537 4.594 4.537 4.616 653,285 +0.08(+1.74%)
Dec 19, 2003 4.564 4.589 4.523 4.537 564,235 -0.03(-0.59%)
Dec 18, 2003 4.430 4.574 4.421 4.564 680,225 +0.17(+3.80%)
Dec 17, 2003 4.517 4.517 4.380 4.396 1,156,158 -0.17(-3.66%)
Dec 16, 2003 4.477 4.557 4.463 4.564 304,567 +0.06(+1.34%)
Dec 15, 2003 4.674 4.674 4.503 4.503 323,275 -0.14(-3.11%)
Dec 12, 2003 4.597 4.637 4.597 4.648 417,563 +0.10(+2.29%)
Dec 11, 2003 4.490 4.564 4.490 4.543 799,208 +0.07(+1.61%)
Dec 10, 2003 4.517 4.521 4.413 4.471 677,980 -0.06(-1.30%)
Dec 09, 2003 4.530 4.568 4.382 4.530 2,674,504 +0.00(+0.03%)
Dec 08, 2003 4.677 4.677 4.511 4.529 2,712,669 -0.15(-3.14%)
Dec 05, 2003 4.725 4.725 4.670 4.676 742,335 -0.07(-1.52%)
Dec 04, 2003 4.837 4.847 4.731 4.748 845,604 -0.13(-2.66%)
Dec 03, 2003 4.864 4.907 4.851 4.878 799,208 +0.01(+0.27%)
Dec 02, 2003 4.860 4.870 4.860 4.864 446,000 +0.04(+0.78%)
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.