Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	8.536	8.536	8.536	8.536	374	+0.00(+0.00%)
Jul 28, 2006	8.549	8.549	8.484	8.536	1,871	+0.01(+0.10%)
Jul 27, 2006	8.527	8.527	8.527	8.527	374	+0.04(+0.51%)
Jul 26, 2006	8.536	8.536	8.484	8.484	2,620	-0.05(-0.60%)
Jul 25, 2006	8.566	8.566	8.536	8.536	10,107	+0.01(+0.10%)
Jul 24, 2006	8.484	8.527	8.484	8.527	935	+0.02(+0.25%)
Jul 21, 2006	8.527	8.570	8.497	8.506	26,764	-0.01(-0.12%)
Jul 20, 2006	8.549	8.570	8.506	8.516	20,588	-0.08(-0.88%)
Jul 19, 2006	8.591	8.668	8.591	8.591	2,994	-0.03(-0.40%)
Jul 18, 2006	8.549	8.625	8.549	8.625	3,369	+0.12(+1.41%)
Jul 17, 2006	8.446	8.506	8.446	8.506	2,058	+0.03(+0.40%)
Jul 14, 2006	8.446	8.544	8.446	8.472	23,208	+0.09(+1.12%)
Jul 13, 2006	8.527	8.527	8.378	8.378	26,952	-0.19(-2.24%)
Jul 12, 2006	8.634	8.651	8.549	8.570	13,663	-0.06(-0.74%)
Jul 11, 2006	8.591	8.634	8.574	8.634	8,609	+0.07(+0.85%)
Jul 10, 2006	8.527	8.570	8.527	8.561	5,989	+0.01(+0.15%)
Jul 07, 2006	8.527	8.549	8.527	8.549	3,181	+0.06(+0.76%)
Jul 06, 2006	8.484	8.484	8.478	8.484	4,492	+0.02(+0.25%)
Jul 05, 2006	8.459	8.463	8.459	8.463	3,930	+0.02(+0.25%)
Jul 03, 2006	8.463	8.463	8.399	8.442	38,743	+0.02(+0.25%)
Jun 30, 2006	8.390	8.437	8.378	8.420	47,166	+0.03(+0.36%)
Jun 29, 2006	8.335	8.416	8.335	8.390	52,593	+0.01(+0.15%)
Jun 28, 2006	8.356	8.425	8.292	8.378	46,043	+0.08(+0.93%)
Jun 27, 2006	8.232	8.446	8.228	8.300	64,385	+0.03(+0.31%)
Jun 26, 2006	8.335	8.360	8.271	8.275	15,909	-0.06(-0.67%)
Jun 23, 2006	8.331	8.331	8.331	8.331	0	+0.00(+0.00%)
Jun 22, 2006	8.356	8.365	8.313	8.331	17,968	-0.03(-0.31%)
Jun 21, 2006	8.228	8.356	8.228	8.356	10,668	+0.06(+0.77%)
Jun 20, 2006	8.241	8.420	8.228	8.292	37,433	+0.09(+1.04%)
Jun 19, 2006	8.185	8.245	8.185	8.207	26,203	+0.10(+1.27%)
Jun 16, 2006	8.104	8.207	8.104	8.104	24,706	+0.00(+0.00%)
Jun 15, 2006	8.091	8.121	8.091	8.104	15,347	+0.00(+0.05%)
Jun 14, 2006	8.121	8.164	8.100	8.100	24,706	-0.02(-0.21%)
Jun 13, 2006	8.207	8.211	8.117	8.117	13,288	-0.09(-1.04%)
Jun 12, 2006	7.886	8.202	7.886	8.202	58,021	+0.28(+3.56%)
Jun 09, 2006	7.873	7.929	7.843	7.920	18,716	+0.08(+0.98%)
Jun 08, 2006	7.929	7.932	7.779	7.843	5,427	-0.04(-0.54%)
Jun 07, 2006	7.886	7.954	7.860	7.886	18,903	+0.04(+0.55%)
Jun 06, 2006	7.822	7.865	7.801	7.843	21,149	+0.00(+0.00%)
Jun 05, 2006	7.886	7.903	7.805	7.843	15,909	+0.00(+0.00%)
Jun 02, 2006	7.830	7.865	7.801	7.843	8,984	+0.04(+0.55%)
Jun 01, 2006	7.715	7.818	7.694	7.801	16,096	+0.15(+1.95%)
May 31, 2006	7.694	7.694	7.651	7.651	3,181	-0.11(-1.38%)
May 30, 2006	7.801	7.822	7.715	7.758	6,925	-0.08(-1.04%)
May 26, 2006	8.019	8.040	7.779	7.839	45,668	-0.24(-3.01%)
May 25, 2006	8.271	8.271	8.083	8.083	9,919	-0.15(-1.77%)
May 24, 2006	8.249	8.249	8.142	8.228	10,481	-0.07(-0.88%)
May 23, 2006	8.254	8.356	8.254	8.301	7,861	+0.09(+1.09%)
May 22, 2006	8.236	8.266	8.185	8.211	13,850	-0.02(-0.26%)
May 19, 2006	8.232	8.232	8.232	8.232	0	+0.00(+0.00%)
May 18, 2006	8.198	8.232	8.164	8.232	3,181	+0.03(+0.31%)
May 17, 2006	8.446	8.446	8.100	8.207	21,898	-0.24(-2.83%)
May 16, 2006	8.634	8.634	8.446	8.446	7,486	-0.23(-2.66%)
May 15, 2006	8.672	8.720	8.617	8.677	11,417	+0.00(+0.00%)
May 12, 2006	8.873	8.886	8.621	8.677	15,722	-0.20(-2.22%)
May 11, 2006	8.762	8.933	8.762	8.873	16,845	+0.07(+0.78%)
May 10, 2006	8.997	8.997	8.741	8.805	16,283	-0.17(-1.90%)
May 09, 2006	9.134	9.134	8.976	8.976	8,422	-0.17(-1.87%)
May 08, 2006	9.083	9.147	8.976	9.147	23,770	+0.05(+0.56%)
May 05, 2006	9.061	9.202	9.032	9.096	31,444	-0.02(-0.23%)
May 04, 2006	9.040	9.126	9.040	9.117	15,160	+0.06(+0.61%)
May 03, 2006	9.275	9.275	9.036	9.061	35,936	-0.34(-3.64%)
May 02, 2006	9.382	9.403	9.318	9.403	3,743	+0.00(+0.00%)

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.

Oil-Dri Corp of America (NY: ODC )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Oil-Dri Corp of America (NY: ODC )

Historical Prices

Sections

Services