Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oil-Dri Corp of America (NY: ODC )

79.61 -0.16 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 30, 2003 4.744 4.744 4.595 4.595 36,684 +0.21(+4.88%)
May 29, 2003 4.437 4.437 4.373 4.381 4,304 +0.00(+0.10%)
May 28, 2003 4.377 4.377 4.377 4.377 1,497 -0.02(-0.39%)
May 27, 2003 4.402 4.402 4.381 4.394 8,048 +0.03(+0.78%)
May 23, 2003 4.360 4.360 4.317 4.360 2,807 -0.04(-0.97%)
May 22, 2003 4.428 4.437 4.402 4.402 3,930 +0.00(+0.00%)
May 21, 2003 4.381 4.402 4.381 4.402 561 +0.03(+0.78%)
May 20, 2003 4.360 4.398 4.360 4.368 5,053 +0.00(+0.00%)
May 19, 2003 4.368 4.368 4.364 4.368 5,615 +0.01(+0.29%)
May 16, 2003 4.424 4.424 4.355 4.355 5,802 -0.08(-1.74%)
May 15, 2003 4.467 4.467 4.428 4.432 11,042 -0.03(-0.77%)
May 14, 2003 4.488 4.488 4.424 4.467 6,550 -0.03(-0.67%)
May 13, 2003 4.526 4.526 4.492 4.497 12,727 -0.03(-0.75%)
May 12, 2003 4.535 4.535 4.531 4.531 4,866 -0.03(-0.66%)
May 09, 2003 4.561 4.561 4.561 4.561 187 +0.01(+0.28%)
May 08, 2003 4.552 4.552 4.548 4.548 2,807 +0.01(+0.19%)
May 07, 2003 4.655 4.655 4.535 4.539 13,288 -0.16(-3.37%)
May 06, 2003 4.702 4.719 4.697 4.697 16,096 -0.01(-0.18%)
May 05, 2003 4.723 4.723 4.706 4.706 14,224 -0.02(-0.36%)
May 02, 2003 4.749 4.749 4.723 4.723 4,679 -0.04(-0.90%)
May 01, 2003 4.744 4.770 4.744 4.766 4,679 -0.00(-0.09%)
Apr 30, 2003 4.723 4.770 4.723 4.770 6,363 +0.02(+0.45%)
Apr 29, 2003 4.753 4.753 4.749 4.749 2,433 -0.05(-0.98%)
Apr 28, 2003 4.723 4.796 4.723 4.796 5,427 +0.05(+1.08%)
Apr 25, 2003 4.732 4.744 4.702 4.744 8,984 +0.04(+0.91%)
Apr 24, 2003 4.697 4.723 4.697 4.702 3,556 +0.02(+0.46%)
Apr 23, 2003 4.685 4.685 4.680 4.680 1,310 +0.00(+0.00%)
Apr 22, 2003 4.616 4.680 4.616 4.680 374 +0.08(+1.77%)
Apr 21, 2003 4.578 4.620 4.578 4.599 14,224 -0.03(-0.55%)
Apr 17, 2003 4.638 4.638 4.625 4.625 2,433 +0.03(+0.65%)
Apr 16, 2003 4.544 4.595 4.544 4.595 10,294 +0.04(+0.84%)
Apr 15, 2003 4.518 4.556 4.518 4.556 2,246 +0.03(+0.57%)
Apr 14, 2003 4.462 4.531 4.462 4.531 24,893 +0.09(+1.92%)
Apr 11, 2003 4.462 4.479 4.445 4.445 21,711 -0.02(-0.38%)
Apr 10, 2003 4.454 4.484 4.454 4.462 5,427 -0.03(-0.57%)
Apr 09, 2003 4.531 4.531 4.488 4.488 16,657 -0.02(-0.47%)
Apr 08, 2003 4.479 4.526 4.479 4.509 12,165 +0.02(+0.38%)
Apr 07, 2003 4.445 4.492 4.424 4.492 21,898 +0.15(+3.55%)
Apr 04, 2003 4.338 4.360 4.334 4.338 20,588 -0.03(-0.59%)
Apr 03, 2003 4.317 4.364 4.308 4.364 16,470 +0.04(+0.89%)
Apr 02, 2003 4.283 4.351 4.283 4.326 4,679 +0.03(+0.60%)
Apr 01, 2003 4.279 4.326 4.274 4.300 7,299 -0.02(-0.49%)
Mar 31, 2003 4.274 4.360 4.274 4.321 10,481 +0.09(+2.12%)
Mar 28, 2003 4.210 4.232 4.197 4.232 11,230 +0.00(+0.10%)
Mar 27, 2003 4.232 4.236 4.210 4.227 20,214 -0.03(-0.60%)
Mar 26, 2003 4.232 4.253 4.189 4.253 12,540 +0.06(+1.53%)
Mar 25, 2003 4.167 4.189 4.167 4.189 6,738 +0.01(+0.20%)
Mar 24, 2003 4.150 4.180 4.150 4.180 3,743 +0.01(+0.20%)
Mar 21, 2003 4.155 4.176 4.155 4.172 6,925 +0.01(+0.21%)
Mar 20, 2003 4.163 4.167 4.159 4.163 10,855 +0.00(+0.00%)
Mar 19, 2003 4.163 4.163 4.163 4.163 935 -0.02(-0.51%)
Mar 18, 2003 4.155 4.189 4.155 4.184 12,353 +0.02(+0.41%)
Mar 17, 2003 4.125 4.184 4.125 4.167 8,796 +0.08(+1.88%)
Mar 14, 2003 4.090 4.090 4.090 4.090 0 +0.00(+0.00%)
Mar 13, 2003 4.078 4.103 4.078 4.090 18,342 +0.01(+0.21%)
Mar 12, 2003 4.043 4.082 4.043 4.082 8,984 +0.04(+1.06%)
Mar 11, 2003 4.018 4.061 4.018 4.039 11,230 +0.02(+0.53%)
Mar 10, 2003 4.014 4.018 3.992 4.018 11,230 +0.00(+0.00%)
Mar 07, 2003 3.992 4.018 3.992 4.018 4,117 +0.02(+0.53%)
Mar 06, 2003 3.962 3.996 3.958 3.996 16,096 +0.04(+1.08%)
Mar 05, 2003 4.018 4.018 3.954 3.954 14,224 -0.11(-2.73%)
Mar 04, 2003 4.065 4.065 4.065 4.065 3,743 -0.04(-0.94%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.