Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

81.74 +0.72 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2009 10.02 10.10 9.711 9.918 29,542 +0.03(+0.34%)
Jun 29, 2009 9.884 10.14 9.697 9.884 60,799 -0.45(-4.39%)
Jun 26, 2009 9.784 10.52 9.657 10.34 708,460 +0.59(+6.10%)
Jun 25, 2009 9.350 9.764 9.203 9.744 61,339 +0.16(+1.67%)
Jun 24, 2009 9.784 9.784 9.350 9.584 47,559 -0.20(-2.05%)
Jun 23, 2009 9.784 9.784 9.430 9.784 30,635 +0.00(+0.00%)
Jun 22, 2009 9.978 10.04 9.377 9.784 39,483 -0.19(-1.94%)
Jun 19, 2009 9.691 9.978 9.357 9.978 26,248 +0.44(+4.62%)
Jun 18, 2009 9.544 9.751 9.537 9.537 27,932 -0.02(-0.21%)
Jun 17, 2009 9.457 9.617 9.430 9.557 46,742 +0.09(+0.92%)
Jun 16, 2009 9.777 9.954 9.403 9.470 102,762 -0.07(-0.70%)
Jun 15, 2009 12.18 12.18 9.256 9.537 277,875 -2.99(-23.88%)
Jun 12, 2009 12.26 12.53 12.24 12.53 14,074 +0.33(+2.74%)
Jun 11, 2009 11.81 12.33 11.61 12.20 19,299 +0.28(+2.35%)
Jun 10, 2009 12.36 12.59 11.75 11.91 29,437 -0.58(-4.65%)
Jun 09, 2009 12.56 12.82 12.46 12.50 25,775 -0.07(-0.58%)
Jun 08, 2009 11.84 12.58 11.15 12.57 57,240 +0.66(+5.55%)
Jun 05, 2009 11.79 12.02 11.79 11.91 23,988 +0.09(+0.73%)
Jun 04, 2009 11.27 12.01 11.15 11.82 22,507 +0.55(+4.86%)
Jun 03, 2009 11.16 11.31 11.03 11.27 22,841 +0.15(+1.32%)
Jun 02, 2009 11.15 11.34 10.12 11.13 34,383 +0.11(+1.03%)
Jun 01, 2009 11.48 11.48 10.87 11.01 22,096 +0.06(+0.55%)
May 29, 2009 10.87 10.95 10.54 10.95 12,674 -0.02(-0.18%)
May 28, 2009 11.01 11.02 10.95 10.97 8,385 -0.03(-0.30%)
May 27, 2009 10.47 11.01 10.47 11.01 12,621 +0.12(+1.10%)
May 26, 2009 10.83 11.01 10.83 10.89 15,792 +0.12(+1.12%)
May 22, 2009 10.71 10.88 10.58 10.77 6,946 +0.05(+0.50%)
May 21, 2009 10.76 10.81 10.63 10.71 6,359 -0.11(-0.99%)
May 20, 2009 11.02 11.02 10.82 10.82 19,055 -0.10(-0.92%)
May 19, 2009 10.93 11.21 10.86 10.92 5,853 -0.10(-0.91%)
May 18, 2009 10.90 11.02 10.85 11.02 4,192 +0.09(+0.79%)
May 15, 2009 10.80 10.95 10.80 10.93 2,729 +0.08(+0.74%)
May 14, 2009 10.83 10.85 10.73 10.85 7,486 -0.13(-1.16%)
May 13, 2009 10.73 10.99 10.71 10.98 15,722 +0.18(+1.67%)
May 12, 2009 11.02 11.02 10.72 10.80 10,331 -0.14(-1.28%)
May 11, 2009 10.89 10.99 10.73 10.94 7,711 -0.05(-0.43%)
May 08, 2009 10.55 10.99 10.55 10.99 11,014 +0.53(+5.11%)
May 07, 2009 10.61 10.83 10.38 10.45 16,797 -0.24(-2.25%)
May 06, 2009 10.69 10.77 10.43 10.69 21,305 +0.13(+1.20%)
May 05, 2009 11.14 11.31 10.55 10.57 20,317 -0.45(-4.12%)
May 04, 2009 10.82 11.02 10.42 11.02 37,283 +0.20(+1.85%)
May 01, 2009 10.77 10.91 10.61 10.82 24,574 +0.04(+0.37%)
Apr 30, 2009 10.83 10.83 10.51 10.78 12,089 -0.11(-0.98%)
Apr 29, 2009 10.59 10.89 10.42 10.89 18,177 +0.39(+3.69%)
Apr 28, 2009 10.63 10.63 10.09 10.50 7,262 -0.23(-2.18%)
Apr 27, 2009 10.38 10.99 10.38 10.73 10,740 +0.25(+2.42%)
Apr 24, 2009 10.64 10.64 10.38 10.48 13,175 -0.09(-0.88%)
Apr 23, 2009 10.55 10.62 10.34 10.57 18,417 -0.09(-0.85%)
Apr 22, 2009 10.49 10.74 10.24 10.66 50,433 +0.22(+2.08%)
Apr 21, 2009 10.32 10.51 10.20 10.45 19,465 +0.15(+1.49%)
Apr 20, 2009 10.18 10.37 10.10 10.29 8,609 +0.09(+0.85%)
Apr 17, 2009 10.02 10.37 9.851 10.20 21,112 +0.06(+0.59%)
Apr 16, 2009 10.16 10.26 9.884 10.14 24,548 -0.01(-0.07%)
Apr 15, 2009 9.944 10.39 9.944 10.15 13,872 -0.26(-2.50%)
Apr 14, 2009 10.57 10.59 10.36 10.41 24,860 -0.20(-1.89%)
Apr 13, 2009 10.67 10.74 10.55 10.61 35,554 -0.07(-0.69%)
Apr 09, 2009 10.59 10.69 10.52 10.69 22,037 +0.20(+1.91%)
Apr 08, 2009 10.61 10.68 10.42 10.49 22,160 +0.10(+0.96%)
Apr 07, 2009 9.751 11.44 9.751 10.39 51,238 +0.63(+6.51%)
Apr 06, 2009 9.176 9.751 9.176 9.751 8,909 +0.11(+1.18%)
Apr 03, 2009 9.637 9.637 9.544 9.637 5,839 +0.00(+0.00%)
Apr 02, 2009 9.397 9.650 9.397 9.637 5,231 +0.17(+1.76%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.