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 )

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 (%)
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%)
Oct 01, 2010 8.203 8.318 8.092 8.203 1,040,682 -0.02(-0.26%)
Sep 30, 2010 8.224 8.359 8.085 8.224 40,960 -0.03(-0.37%)
Sep 29, 2010 8.203 8.370 8.133 8.255 1,838,668 -0.04(-0.53%)
Sep 28, 2010 8.143 8.312 7.947 8.299 1,590 +0.16(+1.94%)
Sep 27, 2010 8.177 8.179 8.044 8.142 647,130 -0.04(-0.49%)
Sep 24, 2010 8.025 8.181 7.910 8.181 1,637,771 +0.27(+3.43%)
Sep 23, 2010 8.027 8.102 7.899 7.910 7,721 -0.17(-2.06%)
Sep 22, 2010 8.210 8.275 8.056 8.076 1,630,211 -0.14(-1.73%)
Sep 21, 2010 8.196 8.323 8.146 8.218 2,365 +0.06(+0.68%)
Sep 20, 2010 7.988 8.171 7.943 8.163 1,754,909 +0.19(+2.37%)
Sep 17, 2010 7.974 8.048 7.876 7.974 2,588,851 -0.01(-0.14%)
Sep 15, 2010 7.880 8.018 7.880 7.985 1,460,271 +0.10(+1.21%)
Sep 14, 2010 7.890 7.955 7.863 7.890 114,695 -0.04(-0.45%)
Sep 13, 2010 7.757 7.950 7.730 7.926 1,239,552 +0.26(+3.39%)
Sep 10, 2010 7.651 7.742 7.613 7.666 1,176,361 +0.02(+0.24%)
Sep 09, 2010 7.777 7.777 7.582 7.647 830 -0.02(-0.24%)
Sep 08, 2010 7.686 7.833 7.636 7.666 1,105 +0.02(+0.20%)
Sep 07, 2010 7.683 7.710 7.625 7.650 5,370 -0.04(-0.57%)
Sep 03, 2010 7.656 7.704 7.511 7.694 1,355,705 +0.15(+2.03%)
Sep 02, 2010 7.600 7.630 7.444 7.541 2,674 -0.11(-1.43%)
Sep 01, 2010 7.426 7.688 7.400 7.650 1,366,418 +0.38(+5.16%)
Aug 31, 2010 7.275 7.389 7.232 7.275 8,031 -0.03(-0.45%)
Aug 30, 2010 7.428 7.433 7.306 7.308 1,302,179 -0.13(-1.78%)
Aug 27, 2010 7.440 7.455 7.174 7.440 751,816 +0.20(+2.73%)
Aug 26, 2010 7.336 7.396 7.213 7.242 6,518 -0.04(-0.60%)
Aug 25, 2010 7.139 7.299 7.099 7.286 8,489 +0.12(+1.62%)
Aug 24, 2010 7.073 7.257 6.997 7.170 16,485 +0.01(+0.18%)
Aug 23, 2010 7.272 7.345 7.106 7.157 1,715,173 -0.09(-1.24%)
Aug 20, 2010 7.224 7.264 7.117 7.247 701,085 -0.03(-0.41%)
Aug 19, 2010 7.505 7.517 7.184 7.276 5,631 -0.28(-3.70%)
Aug 18, 2010 7.505 7.639 7.377 7.556 63,352 +0.03(+0.45%)
Aug 17, 2010 7.352 7.583 7.329 7.522 16,035 +0.22(+3.04%)
Aug 16, 2010 7.174 7.305 7.103 7.301 1,090,815 +0.07(+0.98%)
Aug 13, 2010 7.230 7.315 7.174 7.230 1,159,805 +0.01(+0.16%)
Aug 12, 2010 7.144 7.274 7.141 7.218 1,192,481 -0.06(-0.80%)
Aug 11, 2010 7.522 7.522 7.258 7.276 16,309 -0.32(-4.17%)
Aug 10, 2010 7.757 7.775 7.559 7.593 6,954 -0.27(-3.45%)
Aug 09, 2010 7.777 7.873 7.718 7.865 1,202,568 +0.13(+1.75%)
Aug 06, 2010 7.730 7.808 7.556 7.730 1,275,268 -0.05(-0.62%)
Aug 05, 2010 7.768 7.819 7.710 7.778 816 -0.03(-0.35%)
Aug 04, 2010 7.789 7.876 7.678 7.805 1,537,871 +0.02(+0.27%)
Aug 03, 2010 7.866 7.940 7.734 7.784 2,393 -0.12(-1.53%)
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.