Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 11:50PM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Oil-Dri Corp. of America (ODC)On Nov 25: 15.16  Down 0.17 (1.11%)  
MORE ON ODC
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0915.3115.4115.1615.168,30015.16
24-Nov-0915.3015.4315.1915.333,00015.33
23-Nov-0915.2815.6315.1815.3110,40015.31
20-Nov-0915.1115.2915.0815.1611,20015.16
19-Nov-0915.0015.3215.0015.198,30015.19
18-Nov-0915.2615.5615.1515.2024,60015.20
18-Nov-09 $ 0.15 Dividend
17-Nov-0915.3415.4815.0315.4113,40015.26
16-Nov-0915.2015.5315.2015.3614,20015.21
13-Nov-0915.1915.3815.0815.1611,50015.01
12-Nov-0915.2915.4315.0915.096,90014.94
11-Nov-0915.4915.5015.2115.358,20015.20
10-Nov-0915.3815.5415.1315.2535,10015.10
9-Nov-0915.4315.8315.2215.4414,10015.29
6-Nov-0915.1515.7515.1515.4212,40015.27
5-Nov-0915.2215.4915.0615.289,10015.13
4-Nov-0915.3015.3014.8614.9224,80014.77
3-Nov-0915.6715.6715.1115.3230,20015.17
2-Nov-0915.2815.7515.2315.7513,10015.60
30-Oct-0915.1715.3015.1515.2911,90015.14
29-Oct-0915.2615.3015.0015.2511,10015.10
28-Oct-0915.2915.5515.1615.166,50015.01
27-Oct-0915.1715.4515.1515.255,30015.10
26-Oct-0915.1715.4215.1315.1415,00014.99
23-Oct-0915.2515.4515.1115.126,40014.97
22-Oct-0915.2115.4315.2115.2513,50015.10
21-Oct-0915.2815.4415.1515.2616,40015.11
20-Oct-0915.5615.5615.3415.345,70015.19
19-Oct-0915.5015.6815.2515.629,80015.47
16-Oct-0915.1815.6215.1815.5310,40015.38
15-Oct-0915.0015.3915.0015.1015,00014.95
14-Oct-0915.0015.3614.9515.0516,20014.90
13-Oct-0915.1615.2314.7614.9015,90014.75
12-Oct-0915.6015.7415.1215.1319,40014.98
9-Oct-0915.2515.9015.2515.6214,60015.47
8-Oct-0915.4115.5015.1415.2123,70015.06
7-Oct-0915.5015.5115.1015.3213,00015.17
6-Oct-0915.2815.5714.6115.5730,40015.42
5-Oct-0914.7815.1014.7814.913,40014.76
2-Oct-0914.6115.0814.6114.788,60014.64
1-Oct-0914.5515.0614.5014.5817,80014.44
30-Sep-0915.4915.5314.5014.5012,10014.36
29-Sep-0915.4415.7515.4315.549,80015.39
28-Sep-0915.1915.7514.9915.4030,20015.25
25-Sep-0914.7915.1914.7915.177,80015.02
24-Sep-0914.7014.8814.6514.8211,90014.68
23-Sep-0914.4114.9514.3614.6430,30014.50
22-Sep-0914.5114.7914.3214.4513,90014.31
21-Sep-0914.3514.6214.3414.4020,50014.26
18-Sep-0914.7414.7414.3114.3137,80014.17
17-Sep-0915.0115.1614.6514.725,20014.58
16-Sep-0914.6515.1014.4114.9439,40014.79
15-Sep-0914.5215.1514.4214.4918,20014.35
14-Sep-0914.5914.7214.3114.5124,50014.37
11-Sep-0914.4514.6514.1614.4516,00014.31
10-Sep-0914.1814.5314.0814.4017,30014.26
9-Sep-0914.1914.2714.0514.1855,00014.04
8-Sep-0914.5214.5214.0614.2319,00014.09
4-Sep-0915.1515.1614.4514.4514,40014.31
3-Sep-0915.1315.1914.8214.9910,70014.84
2-Sep-0915.2015.2614.4815.0322,60014.88
1-Sep-0915.7015.9815.1315.2632,10015.11
31-Aug-0916.1816.2715.0215.6922,00015.54
28-Aug-0916.6216.6215.8516.1913,90016.03
27-Aug-0916.1916.5516.0016.554,40016.39
26-Aug-0916.5116.6915.8416.258,10016.09
25-Aug-0916.7916.9516.3216.756,80016.59
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions