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 )

69.02 +0.31 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2004 6.108 6.120 6.072 6.120 5,972 +0.04(+0.66%)
Sep 29, 2004 5.867 6.161 5.867 6.080 67,285 +0.25(+4.34%)
Sep 28, 2004 5.863 5.867 5.827 5.827 6,370 -0.03(-0.55%)
Sep 27, 2004 5.827 5.859 5.807 5.859 8,759 +0.03(+0.55%)
Sep 24, 2004 5.707 5.867 5.707 5.827 40,809 +0.11(+1.97%)
Sep 23, 2004 6.068 6.249 5.546 5.715 131,585 -0.21(-3.59%)
Sep 22, 2004 5.968 6.249 5.827 5.928 65,096 +0.00(+0.00%)
Sep 21, 2004 5.136 5.928 5.136 5.928 86,396 +0.80(+15.69%)
Sep 20, 2004 5.285 5.301 5.068 5.124 38,619 -0.19(-3.63%)
Sep 17, 2004 5.285 5.345 5.285 5.317 12,939 +0.01(+0.23%)
Sep 16, 2004 5.413 5.413 5.244 5.305 17,717 -0.11(-2.00%)
Sep 15, 2004 5.546 5.546 5.305 5.413 30,656 -0.17(-3.09%)
Sep 14, 2004 5.727 5.727 5.506 5.586 20,106 -0.18(-3.14%)
Sep 13, 2004 5.855 5.855 5.767 5.767 4,976 -0.07(-1.17%)
Sep 10, 2004 5.807 5.835 5.807 5.835 2,189 +0.05(+0.83%)
Sep 09, 2004 5.807 5.819 5.787 5.787 4,976 +0.00(+0.07%)
Sep 08, 2004 5.707 5.783 5.662 5.783 8,560 +0.04(+0.71%)
Sep 07, 2004 5.948 5.948 5.727 5.742 16,323 -0.17(-2.80%)
Sep 03, 2004 5.992 5.992 5.895 5.907 10,152 -0.12(-2.00%)
Sep 02, 2004 6.028 6.028 6.028 6.028 0 +0.00(+0.00%)
Sep 01, 2004 6.028 6.028 6.028 6.028 597 +0.02(+0.33%)
Aug 31, 2004 6.008 6.008 6.008 6.008 199 +0.02(+0.34%)
Aug 30, 2004 5.968 5.988 5.936 5.988 5,175 -0.02(-0.33%)
Aug 27, 2004 5.948 6.008 5.932 6.008 4,976 +0.04(+0.67%)
Aug 26, 2004 6.028 6.028 5.907 5.968 11,944 -0.08(-1.26%)
Aug 25, 2004 6.108 6.108 5.964 6.044 16,124 -0.08(-1.38%)
Aug 24, 2004 6.289 6.329 6.032 6.128 54,744 -0.18(-2.87%)
Aug 23, 2004 6.309 6.309 6.309 6.309 0 +0.00(+0.00%)
Aug 20, 2004 6.309 6.309 6.309 6.309 0 +0.00(+0.00%)
Aug 19, 2004 6.309 6.309 6.309 6.309 0 +0.00(+0.00%)
Aug 18, 2004 6.309 6.309 6.309 6.309 199 +0.06(+1.03%)
Aug 17, 2004 6.245 6.245 6.245 6.245 199 +0.00(+0.00%)
Aug 16, 2004 6.269 6.269 6.245 6.245 1,393 -0.03(-0.45%)
Aug 13, 2004 6.289 6.329 6.273 6.273 6,171 +0.02(+0.39%)
Aug 12, 2004 6.269 6.269 6.249 6.249 796 -0.04(-0.64%)
Aug 11, 2004 6.289 6.289 6.289 6.289 796 -0.06(-0.95%)
Aug 10, 2004 6.390 6.390 6.350 6.350 2,786 -0.08(-1.25%)
Aug 09, 2004 6.390 6.430 6.390 6.430 2,189 +0.04(+0.63%)
Aug 06, 2004 6.466 6.466 6.390 6.390 3,384 -0.12(-1.79%)
Aug 05, 2004 6.506 6.506 6.506 6.506 0 +0.00(+0.00%)
Aug 04, 2004 6.510 6.510 6.506 6.506 796 -0.08(-1.28%)
Aug 03, 2004 6.591 6.591 6.591 6.591 0 +0.00(+0.00%)
Aug 02, 2004 6.546 6.631 6.474 6.591 36,628 +0.00(+0.06%)
Jul 30, 2004 6.587 6.587 6.587 6.587 0 +0.00(+0.00%)
Jul 29, 2004 6.587 6.587 6.587 6.587 199 -0.00(-0.06%)
Jul 28, 2004 6.591 6.591 6.591 6.591 2,388 -0.02(-0.24%)
Jul 27, 2004 6.607 6.607 6.607 6.607 4,578 -0.04(-0.60%)
Jul 26, 2004 6.631 6.647 6.631 6.647 398 -0.01(-0.12%)
Jul 23, 2004 6.655 6.655 6.655 6.655 0 +0.00(+0.00%)
Jul 22, 2004 6.651 6.655 6.651 6.655 597 -0.02(-0.24%)
Jul 21, 2004 6.671 6.671 6.635 6.671 5,175 -0.04(-0.60%)
Jul 20, 2004 6.731 6.731 6.711 6.711 597 -0.04(-0.65%)
Jul 19, 2004 6.751 6.755 6.751 6.755 1,194 -0.02(-0.24%)
Jul 16, 2004 6.771 6.771 6.771 6.771 1,393 -0.04(-0.53%)
Jul 15, 2004 6.788 6.832 6.784 6.808 6,370 +0.06(+0.83%)
Jul 14, 2004 6.751 6.751 6.751 6.751 0 +0.00(+0.00%)
Jul 13, 2004 6.755 6.755 6.751 6.751 796 +0.00(+0.00%)
Jul 12, 2004 6.751 6.755 6.751 6.751 3,583 -0.01(-0.18%)
Jul 09, 2004 6.731 6.763 6.731 6.763 1,194 +0.03(+0.42%)
Jul 08, 2004 6.731 6.735 6.711 6.735 4,777 -0.02(-0.30%)
Jul 07, 2004 6.747 6.755 6.747 6.755 7,962 +0.04(+0.60%)
Jul 06, 2004 6.711 6.715 6.711 6.715 3,583 -0.02(-0.24%)
Jul 02, 2004 6.727 6.731 6.727 6.731 6,569 +0.00(+0.06%)
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.