Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 12:39AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Odyssey Healthcare Inc. (ODSY)

On Nov 25: 15.17   0.03 (0.20%)

MORE ON ODSY

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 15.25 15.33 15.09 15.17 122,200 15.17 24-Nov-09 15.37 15.50 15.16 15.20 301,700 15.20 23-Nov-09 15.19 15.40 15.18 15.35 170,800 15.35 20-Nov-09 14.89 15.12 14.87 15.00 248,000 15.00 19-Nov-09 15.26 15.40 14.78 14.98 168,800 14.98 18-Nov-09 15.12 15.42 15.08 15.28 345,400 15.28 17-Nov-09 15.07 15.17 14.96 15.06 165,400 15.06 16-Nov-09 14.95 15.22 14.95 15.17 281,400 15.17 13-Nov-09 14.92 15.04 14.62 14.77 99,600 14.77 12-Nov-09 14.73 14.99 14.69 14.84 167,300 14.84 11-Nov-09 14.50 15.00 14.19 14.76 253,500 14.76 10-Nov-09 13.90 14.50 13.87 14.46 357,100 14.46 9-Nov-09 14.25 14.49 14.21 14.41 231,900 14.41 6-Nov-09 14.09 14.57 14.00 14.25 188,800 14.25 5-Nov-09 14.04 14.37 13.96 14.28 173,600 14.28 4-Nov-09 14.21 14.45 13.90 13.90 216,800 13.90 3-Nov-09 13.93 14.11 13.65 14.11 290,900 14.11 2-Nov-09 13.96 14.13 13.34 14.00 542,900 14.00 30-Oct-09 14.49 14.49 13.45 13.94 373,400 13.94 29-Oct-09 13.11 15.40 12.95 14.49 832,600 14.49 28-Oct-09 12.01 12.38 11.69 12.13 211,200 12.13 27-Oct-09 12.19 12.29 12.04 12.05 100,100 12.05 26-Oct-09 12.46 12.46 12.02 12.10 235,300 12.10 23-Oct-09 12.75 12.76 12.14 12.39 140,800 12.39 22-Oct-09 12.65 12.72 12.38 12.68 88,400 12.68 21-Oct-09 12.82 13.31 12.58 12.63 97,500 12.63 20-Oct-09 13.27 13.27 12.81 12.94 86,500 12.94 19-Oct-09 13.20 13.50 13.10 13.29 60,700 13.29 16-Oct-09 13.40 13.40 12.93 13.10 125,100 13.10 15-Oct-09 13.41 13.53 13.11 13.45 85,800 13.45 14-Oct-09 13.23 13.58 13.03 13.49 135,200 13.49 13-Oct-09 13.09 13.19 12.90 13.19 74,400 13.19 12-Oct-09 13.17 13.28 12.94 13.06 125,500 13.06 9-Oct-09 13.20 13.31 12.90 13.05 158,700 13.05 8-Oct-09 13.12 13.20 12.92 13.20 235,300 13.20 7-Oct-09 12.71 13.00 12.55 12.95 83,300 12.95 6-Oct-09 12.68 12.82 12.50 12.75 97,500 12.75 5-Oct-09 12.40 12.87 12.29 12.59 149,000 12.59 2-Oct-09 12.25 12.49 11.69 12.26 56,800 12.26 1-Oct-09 12.49 12.65 12.29 12.38 154,000 12.38 30-Sep-09 12.84 12.84 12.36 12.50 177,200 12.50 29-Sep-09 12.98 13.04 12.74 12.80 82,800 12.80 28-Sep-09 12.51 13.05 12.28 12.93 95,600 12.93 25-Sep-09 12.69 12.84 12.41 12.51 89,200 12.51 24-Sep-09 12.87 12.92 12.53 12.76 95,700 12.76 23-Sep-09 12.91 13.03 12.78 12.79 141,300 12.79 22-Sep-09 12.98 13.19 12.75 12.93 131,600 12.93 21-Sep-09 12.76 13.13 12.76 12.95 91,000 12.95 18-Sep-09 12.96 13.03 12.88 12.92 194,500 12.92 17-Sep-09 13.01 13.03 12.81 12.94 121,000 12.94 16-Sep-09 12.89 13.01 12.54 12.99 72,600 12.99 15-Sep-09 12.89 12.99 12.67 12.82 93,800 12.82 14-Sep-09 12.74 12.99 12.69 12.87 97,600 12.87 11-Sep-09 12.73 12.92 12.65 12.77 93,400 12.77 10-Sep-09 12.24 12.73 12.21 12.68 97,600 12.68 9-Sep-09 12.49 12.49 11.78 12.21 355,500 12.21 8-Sep-09 12.87 12.87 12.23 12.46 132,900 12.46 4-Sep-09 12.66 12.85 12.54 12.74 74,500 12.74 3-Sep-09 12.65 12.74 12.38 12.72 91,500 12.72 2-Sep-09 12.83 13.18 12.51 12.59 299,200 12.59 1-Sep-09 12.84 13.14 12.60 12.82 269,500 12.82 31-Aug-09 13.06 13.08 12.71 12.88 148,900 12.88 28-Aug-09 13.22 13.23 12.63 13.17 183,500 13.17 27-Aug-09 13.05 13.31 12.77 13.15 238,500 13.15 26-Aug-09 13.25 13.37 13.00 13.10 224,800 13.10 25-Aug-09 13.42 13.52 13.13 13.34 294,400 13.34 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions