Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oil-Dri Corp of America (NY: ODC )

81.02 -0.13 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 31, 2005 7.399 7.664 7.399 7.664 14,786 +0.24(+3.28%)
Aug 30, 2005 7.394 7.420 7.394 7.420 2,246 +0.00(+0.06%)
Aug 29, 2005 7.394 7.416 7.377 7.416 1,310 -0.02(-0.23%)
Aug 26, 2005 7.433 7.433 7.433 7.433 187 -0.02(-0.29%)
Aug 25, 2005 7.373 7.454 7.373 7.454 1,123 +0.08(+1.04%)
Aug 24, 2005 7.292 7.377 7.292 7.377 6,176 +0.13(+1.83%)
Aug 23, 2005 7.245 7.245 7.245 7.245 2,807 +0.00(+0.00%)
Aug 22, 2005 7.245 7.245 7.245 7.245 935 -0.03(-0.35%)
Aug 19, 2005 7.271 7.271 7.271 7.271 0 +0.00(+0.00%)
Aug 18, 2005 7.356 7.356 7.223 7.271 10,668 -0.12(-1.68%)
Aug 17, 2005 7.394 7.394 7.394 7.394 0 +0.00(+0.00%)
Aug 16, 2005 7.394 7.394 7.394 7.394 561 -0.02(-0.29%)
Aug 15, 2005 7.416 7.416 7.416 7.416 0 +0.00(+0.00%)
Aug 12, 2005 7.416 7.416 7.416 7.416 187 -0.02(-0.29%)
Aug 11, 2005 7.437 7.437 7.437 7.437 748 -0.01(-0.11%)
Aug 10, 2005 7.437 7.446 7.437 7.446 1,123 -0.01(-0.17%)
Aug 09, 2005 7.441 7.459 7.441 7.459 1,497 -0.00(-0.06%)
Aug 08, 2005 7.501 7.544 7.463 7.463 3,930 -0.04(-0.51%)
Aug 05, 2005 7.459 7.501 7.459 7.501 2,994 +0.04(+0.57%)
Aug 04, 2005 7.561 7.565 7.459 7.459 12,165 -0.19(-2.51%)
Aug 03, 2005 7.651 7.651 7.651 7.651 0 +0.00(+0.00%)
Aug 02, 2005 7.719 7.719 7.651 7.651 21,337 -0.07(-0.89%)
Aug 01, 2005 7.715 7.719 7.672 7.719 6,176 +0.01(+0.18%)
Jul 29, 2005 7.758 7.775 7.706 7.706 6,550 -0.03(-0.40%)
Jul 28, 2005 7.583 7.736 7.583 7.736 11,791 +0.16(+2.14%)
Jul 27, 2005 7.544 7.574 7.480 7.574 8,422 +0.01(+0.11%)
Jul 26, 2005 7.518 7.587 7.489 7.565 2,620 +0.04(+0.57%)
Jul 25, 2005 7.625 7.625 7.489 7.523 25,267 -0.15(-1.90%)
Jul 22, 2005 7.672 7.672 7.668 7.668 6,176 +0.00(+0.00%)
Jul 21, 2005 7.672 7.672 7.625 7.668 9,545 +0.00(+0.00%)
Jul 20, 2005 7.664 7.668 7.659 7.668 3,556 +0.01(+0.17%)
Jul 19, 2005 7.655 7.655 7.655 7.655 0 +0.00(+0.00%)
Jul 18, 2005 7.544 7.655 7.544 7.655 13,850 +0.12(+1.65%)
Jul 15, 2005 7.540 7.540 7.523 7.531 1,497 +0.03(+0.40%)
Jul 14, 2005 7.501 7.501 7.501 7.501 0 +0.00(+0.00%)
Jul 13, 2005 7.480 7.501 7.480 7.501 748 -0.00(-0.06%)
Jul 12, 2005 7.506 7.506 7.506 7.506 561 +0.00(+0.06%)
Jul 11, 2005 7.501 7.501 7.501 7.501 187 -0.02(-0.28%)
Jul 08, 2005 7.480 7.544 7.480 7.523 8,048 +0.04(+0.57%)
Jul 07, 2005 7.480 7.480 7.480 7.480 0 +0.00(+0.00%)
Jul 06, 2005 7.480 7.480 7.480 7.480 0 +0.00(+0.00%)
Jul 05, 2005 7.480 7.480 7.433 7.480 23,957 -0.18(-2.29%)
Jul 01, 2005 7.694 7.694 7.655 7.655 18,716 -0.05(-0.67%)
Jun 30, 2005 7.707 7.707 7.668 7.707 7,486 +0.03(+0.45%)
Jun 29, 2005 7.672 7.672 7.672 7.672 935 +0.00(+0.00%)
Jun 28, 2005 7.672 7.672 7.672 7.672 1,871 -0.00(-0.06%)
Jun 27, 2005 7.634 7.677 7.634 7.677 4,679 -0.02(-0.28%)
Jun 24, 2005 7.694 7.698 7.694 7.698 14,411 -0.04(-0.50%)
Jun 23, 2005 7.736 7.736 7.736 7.736 13,663 -0.02(-0.28%)
Jun 22, 2005 7.694 7.758 7.694 7.758 12,540 +0.08(+0.99%)
Jun 21, 2005 7.583 7.694 7.570 7.682 28,449 +0.20(+2.70%)
Jun 20, 2005 7.489 7.489 7.463 7.480 3,181 -0.05(-0.68%)
Jun 17, 2005 7.531 7.531 7.531 7.531 0 +0.00(+0.00%)
Jun 16, 2005 7.527 7.531 7.501 7.531 1,310 +0.04(+0.57%)
Jun 15, 2005 7.476 7.489 7.459 7.489 2,620 +0.05(+0.69%)
Jun 14, 2005 7.437 7.437 7.437 7.437 6,176 +0.06(+0.87%)
Jun 13, 2005 7.326 7.373 7.326 7.373 14,973 +0.09(+1.17%)
Jun 10, 2005 7.159 7.330 7.159 7.288 49,412 +0.12(+1.67%)
Jun 09, 2005 7.159 7.168 7.159 7.168 8,048 +0.01(+0.12%)
Jun 08, 2005 7.159 7.159 7.159 7.159 187 +0.00(+0.00%)
Jun 07, 2005 7.202 7.206 7.159 7.159 29,010 -0.02(-0.30%)
Jun 06, 2005 7.100 7.181 7.100 7.181 18,155 +0.08(+1.08%)
Jun 03, 2005 7.194 7.194 7.010 7.104 38,556 -0.13(-1.83%)
Jun 02, 2005 7.181 7.236 7.164 7.236 2,620 +0.01(+0.18%)
Jun 01, 2005 7.271 7.288 7.223 7.223 18,716 -0.09(-1.17%)
May 31, 2005 7.352 7.390 7.309 7.309 18,155 -0.02(-0.29%)
May 27, 2005 7.608 7.608 7.181 7.330 79,545 -0.30(-3.92%)
May 26, 2005 7.694 7.694 7.630 7.630 3,181 -0.07(-0.94%)
May 25, 2005 7.702 7.702 7.702 7.702 1,310 +0.05(+0.61%)
May 24, 2005 7.651 7.655 7.651 7.655 1,123 -0.04(-0.50%)
May 23, 2005 7.736 7.736 7.685 7.694 6,925 +0.00(+0.00%)
May 20, 2005 7.694 7.736 7.651 7.694 5,053 -0.02(-0.28%)
May 19, 2005 7.672 7.715 7.672 7.715 2,807 +0.03(+0.33%)
May 18, 2005 7.672 7.689 7.672 7.689 2,433 +0.07(+0.90%)
May 17, 2005 7.574 7.642 7.574 7.621 4,679 +0.03(+0.45%)
May 16, 2005 7.587 7.587 7.587 7.587 4,304 +0.04(+0.57%)
May 13, 2005 7.544 7.544 7.544 7.544 0 +0.00(+0.00%)
May 12, 2005 7.544 7.544 7.544 7.544 1,871 -0.03(-0.40%)
May 11, 2005 7.574 7.574 7.574 7.574 0 +0.00(+0.00%)
May 10, 2005 7.565 7.578 7.565 7.574 1,684 -0.00(-0.06%)
May 09, 2005 7.518 7.578 7.518 7.578 9,545 +0.08(+1.03%)
May 06, 2005 7.501 7.501 7.501 7.501 187 +0.04(+0.57%)
May 05, 2005 7.459 7.459 7.459 7.459 374 +0.04(+0.58%)
May 04, 2005 7.420 7.420 7.416 7.416 15,722 -0.04(-0.52%)
May 03, 2005 7.437 7.454 7.437 7.454 3,556 +0.02(+0.23%)
May 02, 2005 7.459 7.459 7.394 7.437 5,427 -0.04(-0.57%)
Apr 29, 2005 7.459 7.480 7.437 7.480 2,058 +0.00(+0.00%)
Apr 28, 2005 7.523 7.523 7.480 7.480 1,497 -0.09(-1.13%)
Apr 27, 2005 7.608 7.608 7.565 7.565 6,550 -0.09(-1.12%)
Apr 26, 2005 7.651 7.651 7.651 7.651 1,497 -0.03(-0.33%)
Apr 25, 2005 7.715 7.715 7.677 7.677 2,994 -0.04(-0.50%)
Apr 22, 2005 7.843 7.843 7.715 7.715 12,540 -0.19(-2.38%)
Apr 21, 2005 7.869 7.903 7.869 7.903 7,112 -0.01(-0.16%)
Apr 20, 2005 7.907 7.989 7.863 7.916 95,455 +0.01(+0.11%)
Apr 19, 2005 7.907 7.907 7.907 7.907 0 +0.00(+0.00%)
Apr 18, 2005 7.903 7.907 7.903 7.907 15,160 -0.04(-0.54%)
Apr 15, 2005 7.959 7.976 7.950 7.950 2,994 +0.00(+0.00%)
Apr 14, 2005 7.950 7.950 7.950 7.950 16,845 -0.02(-0.27%)
Apr 13, 2005 7.950 7.971 7.950 7.971 748 +0.02(+0.27%)
Apr 12, 2005 7.950 7.950 7.950 7.950 4,866 +0.01(+0.16%)
Apr 11, 2005 7.912 7.937 7.912 7.937 1,684 +0.03(+0.38%)
Apr 08, 2005 7.907 7.907 7.907 7.907 0 +0.00(+0.00%)
Apr 07, 2005 7.907 7.907 7.907 7.907 1,497 +0.04(+0.54%)
Apr 06, 2005 7.865 7.865 7.865 7.865 8,422 +0.00(+0.00%)
Apr 05, 2005 7.822 7.865 7.822 7.865 3,369 +0.09(+1.10%)
Apr 04, 2005 7.865 7.865 7.779 7.779 17,219 -0.13(-1.67%)
Apr 01, 2005 7.907 7.950 7.895 7.912 5,240 +0.00(+0.05%)
Mar 31, 2005 7.865 7.924 7.865 7.907 31,444 +0.02(+0.27%)
Mar 30, 2005 7.860 7.886 7.860 7.886 748 +0.01(+0.11%)
Mar 29, 2005 7.856 7.912 7.856 7.877 31,256 +0.00(+0.00%)
Mar 28, 2005 7.895 7.946 7.877 7.877 40,053 +0.00(+0.05%)
Mar 24, 2005 7.886 7.899 7.865 7.873 12,540 -0.06(-0.70%)
Mar 23, 2005 7.929 7.929 7.912 7.929 28,075 -0.06(-0.70%)
Mar 22, 2005 7.950 7.989 7.929 7.984 4,304 -0.01(-0.11%)
Mar 21, 2005 8.014 8.048 7.989 7.993 19,839 -0.08(-0.95%)
Mar 18, 2005 8.014 8.087 8.014 8.070 15,347 +0.06(+0.69%)
Mar 17, 2005 8.014 8.014 8.014 8.014 0 +0.00(+0.00%)
Mar 16, 2005 7.989 8.014 7.971 8.014 8,422 +0.08(+0.97%)
Mar 15, 2005 7.865 7.937 7.865 7.937 8,796 +0.02(+0.27%)
Mar 14, 2005 8.121 8.121 7.907 7.916 85,348 -0.23(-2.78%)
Mar 11, 2005 8.117 8.168 8.117 8.142 15,347 +0.04(+0.53%)
Mar 10, 2005 8.100 8.117 8.078 8.100 20,026 +0.02(+0.26%)
Mar 09, 2005 8.053 8.078 8.048 8.078 26,390 +0.07(+0.85%)
Mar 08, 2005 8.014 8.014 8.010 8.010 3,930 +0.04(+0.48%)
Mar 07, 2005 7.950 8.014 7.950 7.971 58,396 +0.02(+0.27%)
Mar 04, 2005 7.950 7.993 7.929 7.950 45,294 +0.00(+0.00%)
Mar 03, 2005 7.907 7.950 7.907 7.950 35,561 +0.04(+0.54%)
Mar 02, 2005 7.886 7.912 7.886 7.907 60,642 -0.02(-0.27%)
Mar 01, 2005 7.788 7.929 7.788 7.929 45,668 +0.15(+1.92%)
Feb 28, 2005 7.865 7.865 7.779 7.779 61,577 -0.06(-0.82%)
Feb 25, 2005 7.779 7.865 7.779 7.843 64,198 +0.02(+0.27%)
Feb 24, 2005 7.890 7.895 7.822 7.822 15,722 -0.08(-1.03%)
Feb 23, 2005 7.907 7.912 7.886 7.903 14,973 -0.00(-0.05%)
Feb 22, 2005 7.822 7.907 7.822 7.907 7,486 +0.04(+0.54%)
Feb 18, 2005 7.907 7.929 7.865 7.865 25,829 -0.11(-1.34%)
Feb 17, 2005 7.801 7.971 7.779 7.971 4,304 +0.19(+2.47%)
Feb 16, 2005 7.865 7.890 7.779 7.779 12,914 -0.13(-1.62%)
Feb 15, 2005 7.993 7.993 7.907 7.907 20,401 -0.06(-0.80%)
Feb 14, 2005 7.993 7.993 7.971 7.971 2,433 +0.00(+0.00%)
Feb 11, 2005 8.014 8.014 7.971 7.971 748 -0.02(-0.27%)
Feb 10, 2005 7.971 7.993 7.971 7.993 5,053 +0.02(+0.27%)
Feb 09, 2005 8.036 8.036 7.963 7.971 2,620 -0.15(-1.84%)
Feb 08, 2005 8.121 8.121 8.121 8.121 4,117 +0.00(+0.00%)
Feb 07, 2005 8.057 8.121 8.034 8.121 4,117 +0.09(+1.06%)
Feb 04, 2005 7.950 8.036 7.950 8.036 3,369 +0.09(+1.08%)
Feb 03, 2005 7.907 7.950 7.907 7.950 61,203 +0.02(+0.27%)
Feb 02, 2005 7.907 7.929 7.886 7.929 33,877 +0.04(+0.54%)
Feb 01, 2005 7.822 7.886 7.779 7.886 6,550 +0.02(+0.27%)
Jan 31, 2005 7.865 7.865 7.843 7.865 2,994 -0.03(-0.38%)
Jan 28, 2005 7.886 7.895 7.865 7.895 2,807 -0.01(-0.16%)
Jan 27, 2005 7.907 7.907 7.907 7.907 14,973 +0.00(+0.00%)
Jan 26, 2005 7.907 7.937 7.865 7.907 11,417 +0.01(+0.16%)
Jan 25, 2005 7.886 7.907 7.886 7.895 40,802 +0.01(+0.11%)
Jan 24, 2005 7.907 7.907 7.886 7.886 5,802 -0.06(-0.70%)
Jan 21, 2005 7.886 7.942 7.886 7.942 16,657 +0.03(+0.43%)
Jan 20, 2005 7.882 7.946 7.865 7.907 8,422 -0.01(-0.16%)
Jan 19, 2005 7.903 7.946 7.903 7.920 7,861 +0.01(+0.16%)
Jan 18, 2005 7.736 7.907 7.694 7.907 42,299 +0.17(+2.21%)
Jan 14, 2005 7.762 7.762 7.719 7.736 48,850 -0.03(-0.33%)
Jan 13, 2005 7.843 7.843 7.736 7.762 35,374 -0.06(-0.77%)
Jan 12, 2005 7.826 7.835 7.822 7.822 20,962 -0.00(-0.05%)
Jan 11, 2005 7.822 7.826 7.822 7.826 56,337 +0.01(+0.11%)
Jan 10, 2005 7.813 7.818 7.813 7.818 3,181 +0.02(+0.22%)
Jan 07, 2005 7.818 7.822 7.801 7.801 4,866 +0.01(+0.16%)
Jan 06, 2005 7.736 7.788 7.736 7.788 37,246 +0.01(+0.11%)
Jan 05, 2005 7.736 7.779 7.736 7.779 18,155 +0.02(+0.22%)
Jan 04, 2005 7.736 7.779 7.736 7.762 11,042 -0.00(-0.06%)
Jan 03, 2005 7.775 7.775 7.694 7.766 5,802 -0.02(-0.22%)
Dec 31, 2004 7.779 7.783 7.779 7.783 2,433 +0.03(+0.33%)
Dec 30, 2004 7.736 7.775 7.698 7.758 10,855 -0.02(-0.22%)
Dec 29, 2004 7.736 7.775 7.736 7.775 935 +0.07(+0.94%)
Dec 28, 2004 7.694 7.715 7.672 7.702 5,053 +0.04(+0.56%)
Dec 27, 2004 7.651 7.672 7.647 7.659 51,283 +0.00(+0.06%)
Dec 23, 2004 7.651 7.655 7.651 7.655 2,807 -0.02(-0.28%)
Dec 22, 2004 7.672 7.677 7.672 7.677 5,989 +0.00(+0.06%)
Dec 21, 2004 7.672 7.728 7.672 7.672 27,326 -0.01(-0.17%)
Dec 20, 2004 7.702 7.702 7.672 7.685 4,492 -0.05(-0.66%)
Dec 17, 2004 7.758 7.771 7.630 7.736 32,567 -0.02(-0.28%)
Dec 16, 2004 7.565 7.929 7.565 7.758 71,310 +0.17(+2.25%)
Dec 15, 2004 7.608 7.608 7.565 7.587 28,262 +0.00(+0.02%)
Dec 14, 2004 7.587 7.608 7.544 7.585 22,272 -0.00(-0.02%)
Dec 13, 2004 7.454 7.587 7.454 7.587 38,930 +0.13(+1.78%)
Dec 10, 2004 7.369 7.454 7.369 7.454 20,588 +0.10(+1.34%)
Dec 09, 2004 7.266 7.373 7.249 7.356 72,433 +0.11(+1.47%)
Dec 08, 2004 7.117 7.305 7.117 7.249 53,716 +0.15(+2.17%)
Dec 07, 2004 7.010 7.117 6.988 7.095 27,139 +0.13(+1.84%)
Dec 06, 2004 6.941 6.997 6.903 6.967 20,775 -0.02(-0.24%)
Dec 03, 2004 6.924 7.053 6.924 6.984 30,695 +0.08(+1.18%)
Dec 02, 2004 6.860 6.920 6.860 6.903 6,550 +0.02(+0.25%)
Dec 01, 2004 6.882 7.006 6.877 6.886 109,118 +0.05(+0.69%)
Nov 30, 2004 6.839 6.860 6.817 6.839 31,631 -0.02(-0.31%)
Nov 29, 2004 6.882 7.010 6.860 6.860 50,535 +0.04(+0.63%)
Nov 26, 2004 6.839 6.839 6.813 6.817 6,925 -0.04(-0.62%)
Nov 24, 2004 6.839 6.860 6.758 6.860 28,449 -0.04(-0.62%)
Nov 23, 2004 6.792 6.903 6.792 6.903 12,540 +0.11(+1.57%)
Nov 22, 2004 6.783 6.860 6.783 6.796 16,657 -0.01(-0.13%)
Nov 19, 2004 6.753 6.809 6.753 6.805 11,978 +0.02(+0.25%)
Nov 18, 2004 6.766 6.788 6.753 6.788 3,181 +0.06(+0.95%)
Nov 17, 2004 6.659 6.723 6.646 6.723 18,903 +0.06(+0.90%)
Nov 16, 2004 6.711 6.732 6.634 6.664 18,342 -0.02(-0.32%)
Nov 15, 2004 6.668 6.706 6.664 6.685 7,673 +0.02(+0.26%)
Nov 12, 2004 6.689 6.689 6.625 6.668 10,107 -0.06(-0.95%)
Nov 11, 2004 6.625 6.732 6.540 6.732 13,101 +0.15(+2.27%)
Nov 10, 2004 6.518 6.582 6.518 6.582 1,497 +0.07(+1.05%)
Nov 09, 2004 6.557 6.557 6.497 6.514 2,994 -0.09(-1.36%)
Nov 08, 2004 6.668 6.668 6.604 6.604 15,534 -0.06(-0.96%)
Nov 05, 2004 6.625 6.694 6.625 6.668 6,176 +0.04(+0.65%)
Nov 04, 2004 6.638 6.646 6.625 6.625 5,053 -0.04(-0.64%)
Nov 03, 2004 6.668 6.672 6.668 6.668 1,310 +0.02(+0.26%)
Nov 02, 2004 6.591 6.694 6.591 6.651 10,481 +0.06(+0.91%)
Nov 01, 2004 6.544 6.625 6.544 6.591 3,181 +0.05(+0.78%)
Oct 29, 2004 6.476 6.561 6.476 6.540 5,240 +0.04(+0.59%)
Oct 28, 2004 6.497 6.501 6.497 6.501 561 +0.00(+0.07%)
Oct 27, 2004 6.561 6.561 6.497 6.497 10,294 -0.02(-0.33%)
Oct 26, 2004 6.518 6.518 6.518 6.518 0 +0.00(+0.00%)
Oct 25, 2004 6.561 6.561 6.504 6.518 12,540 -0.02(-0.33%)
Oct 22, 2004 6.518 6.599 6.514 6.540 67,192 -0.02(-0.33%)
Oct 21, 2004 6.535 6.561 6.493 6.561 26,764 +0.06(+0.99%)
Oct 20, 2004 6.561 6.561 6.476 6.497 34,251 -0.11(-1.62%)
Oct 19, 2004 6.625 6.646 6.582 6.604 27,326 -0.06(-0.90%)
Oct 18, 2004 6.411 6.668 6.411 6.664 98,824 +0.25(+3.86%)
Oct 15, 2004 6.433 6.433 6.411 6.416 39,679 -0.04(-0.66%)
Oct 14, 2004 6.458 6.467 6.450 6.458 26,764 -0.04(-0.59%)
Oct 13, 2004 6.497 6.497 6.497 6.497 0 +0.00(+0.00%)
Oct 12, 2004 6.493 6.497 6.471 6.497 35,374 +0.00(+0.00%)
Oct 11, 2004 6.454 6.501 6.450 6.497 59,893 +0.09(+1.33%)
Oct 08, 2004 6.625 6.625 6.411 6.411 16,470 -0.19(-2.85%)
Oct 07, 2004 6.561 6.599 6.561 6.599 3,930 +0.08(+1.25%)
Oct 06, 2004 6.497 6.540 6.497 6.518 4,117 +0.06(+0.99%)
Oct 05, 2004 6.450 6.497 6.450 6.454 5,615 +0.04(+0.67%)
Oct 04, 2004 6.497 6.497 6.347 6.411 15,534 -0.12(-1.90%)
Oct 01, 2004 6.467 6.535 6.454 6.535 6,738 +0.03(+0.39%)
Sep 30, 2004 6.497 6.510 6.458 6.510 5,615 +0.04(+0.66%)
Sep 29, 2004 6.240 6.552 6.240 6.467 63,262 +0.27(+4.34%)
Sep 28, 2004 6.236 6.240 6.198 6.198 5,989 -0.03(-0.55%)
Sep 27, 2004 6.198 6.232 6.176 6.232 8,235 +0.03(+0.55%)
Sep 24, 2004 6.069 6.240 6.069 6.198 38,369 +0.12(+1.97%)
Sep 23, 2004 6.454 6.646 5.898 6.078 123,717 -0.23(-3.59%)
Sep 22, 2004 6.347 6.646 6.198 6.305 61,203 +0.00(+0.00%)
Sep 21, 2004 5.463 6.305 5.463 6.305 81,230 +0.85(+15.69%)
Sep 20, 2004 5.621 5.638 5.390 5.450 36,310 -0.21(-3.63%)
Sep 17, 2004 5.621 5.685 5.621 5.655 12,165 +0.01(+0.23%)
Sep 16, 2004 5.757 5.757 5.578 5.642 16,657 -0.12(-2.00%)
Sep 15, 2004 5.898 5.898 5.642 5.757 28,823 -0.18(-3.09%)
Sep 14, 2004 6.091 6.091 5.856 5.941 18,903 -0.19(-3.14%)
Sep 13, 2004 6.228 6.228 6.134 6.134 4,679 -0.07(-1.17%)
Sep 10, 2004 6.176 6.206 6.176 6.206 2,058 +0.05(+0.83%)
Sep 09, 2004 6.176 6.189 6.155 6.155 4,679 +0.00(+0.07%)
Sep 08, 2004 6.069 6.151 6.022 6.151 8,048 +0.04(+0.71%)
Sep 07, 2004 6.326 6.326 6.091 6.107 15,347 -0.18(-2.80%)
Sep 03, 2004 6.373 6.373 6.270 6.283 9,545 -0.13(-2.00%)
Sep 02, 2004 6.411 6.411 6.411 6.411 0 +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.