| OIL-DRI CORPORATION OF AMERICA Add to My Watchlist | (NYSE: ODC) |
| OIL-DRI | 15.81 | +0.51 (+3.33%) | 35,504 |
| Historical Data for ODC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 15.37 | 16.24 | 15.36 | 35,504 | 15.81 | +0.51 +3.33% |
| 02/08/10 | 15.39 | 15.47 | 15.14 | 8,523 | 15.30 | -0.17 -1.10% |
| 02/05/10 | 15.46 | 15.49 | 15.10 | 21,903 | 15.47 | +0.02 +0.13% |
| 02/04/10 | 15.70 | 15.70 | 15.12 | 8,230 | 15.45 | -0.25 -1.59% |
| 02/03/10 | 15.89 | 15.89 | 15.70 | 8,226 | 15.70 | -0.19 -1.20% |
| 02/02/10 | 15.89 | 16.09 | 15.82 | 8,923 | 15.89 | -0.04 -0.25% |
| 02/01/10 | 15.86 | 16.07 | 15.86 | 5,200 | 15.93 | +0.05 +0.31% |
| 01/29/10 | 15.62 | 15.88 | 15.59 | 11,126 | 15.88 | +0.30 +1.93% |
| 01/28/10 | 16.00 | 16.00 | 15.58 | 12,202 | 15.58 | -0.45 -2.81% |
| 01/27/10 | 16.00 | 16.09 | 15.88 | 4,236 | 16.03 | -0.07 -0.43% |
| 01/26/10 | 15.90 | 16.12 | 15.81 | 10,976 | 16.10 | +0.23 +1.45% |
| 01/25/10 | 15.77 | 16.33 | 15.77 | 26,035 | 15.87 | +0.23 +1.47% |
| 01/22/10 | 15.66 | 15.85 | 15.59 | 13,665 | 15.64 | 0.00 0.00% |
| 01/21/10 | 15.85 | 15.85 | 15.50 | 14,877 | 15.64 | -0.25 -1.57% |
| 01/20/10 | 15.62 | 15.99 | 15.50 | 17,376 | 15.89 | +0.21 +1.34% |
| 01/19/10 | 15.77 | 15.90 | 15.52 | 14,311 | 15.68 | -0.03 -0.19% |
| 01/18/10 | 15.71 | 15.71 | 15.71 | 0 | 15.71 | 0.00 0.00% |
| 01/15/10 | 15.67 | 15.89 | 15.61 | 14,344 | 15.71 | +0.12 +0.77% |
| 01/14/10 | 15.71 | 15.74 | 15.51 | 20,000 | 15.59 | -0.06 -0.38% |
| 01/13/10 | 16.14 | 16.14 | 15.60 | 29,293 | 15.65 | -0.45 -2.80% |
| 01/12/10 | 16.08 | 16.54 | 16.08 | 12,920 | 16.10 | +0.05 +0.31% |
| 01/11/10 | 15.95 | 16.39 | 15.95 | 29,674 | 16.05 | +0.13 +0.82% |
| 01/08/10 | 15.72 | 15.96 | 15.59 | 18,979 | 15.92 | +0.21 +1.34% |
| 01/07/10 | 15.51 | 15.80 | 15.50 | 10,035 | 15.71 | +0.24 +1.55% |
| 01/06/10 | 15.66 | 15.91 | 15.47 | 12,773 | 15.47 | -0.11 -0.71% |
| 01/05/10 | 15.92 | 15.95 | 15.58 | 7,129 | 15.58 | -0.39 -2.44% |
| 01/04/10 | 15.55 | 15.97 | 15.55 | 5,232 | 15.97 | +0.47 +3.03% |
| 01/01/10 | 15.50 | 15.50 | 15.50 | 0 | 15.50 | 0.00 0.00% |
| 12/31/09 | 15.52 | 15.58 | 15.37 | 16,744 | 15.50 | +0.02 +0.13% |
| 12/30/09 | 15.54 | 15.63 | 15.39 | 8,305 | 15.48 | -0.02 -0.13% |
| 12/29/09 | 15.52 | 15.65 | 15.46 | 5,103 | 15.50 | +0.04 +0.26% |
| 12/28/09 | 15.53 | 15.77 | 15.46 | 27,187 | 15.46 | -0.09 -0.58% |
| 12/25/09 | 15.58 | 15.61 | 15.46 | 2,223 | 15.55 | 0.00 0.00% |
| 12/24/09 | 15.58 | 15.61 | 15.46 | 2,223 | 15.55 | -0.14 -0.89% |
| 12/23/09 | 15.48 | 15.69 | 15.34 | 9,805 | 15.69 | +0.29 +1.88% |
| 12/22/09 | 15.52 | 15.54 | 15.36 | 12,500 | 15.40 | -0.12 -0.77% |
| 12/21/09 | 15.46 | 15.60 | 15.26 | 37,948 | 15.52 | +0.05 +0.32% |
| 12/18/09 | 15.50 | 15.58 | 15.40 | 36,495 | 15.47 | +0.07 +0.45% |
| 12/17/09 | 15.34 | 15.49 | 15.22 | 14,100 | 15.40 | +0.07 +0.46% |
| 12/16/09 | 15.47 | 15.55 | 15.33 | 8,585 | 15.33 | +0.04 +0.26% |
| 12/15/09 | 15.87 | 15.87 | 15.29 | 112,270 | 15.29 | -0.55 -3.47% |
| 12/14/09 | 15.44 | 15.84 | 15.26 | 44,685 | 15.84 | +0.48 +3.13% |
| 12/11/09 | 15.44 | 15.44 | 15.29 | 8,498 | 15.36 | +0.02 +0.13% |
| 12/10/09 | 15.43 | 15.45 | 15.25 | 15,742 | 15.34 | -0.05 -0.32% |
| 12/09/09 | 15.32 | 15.48 | 15.21 | 34,500 | 15.39 | 0.00 0.00% |
| 12/08/09 | 15.49 | 15.49 | 15.15 | 21,565 | 15.39 | -0.10 -0.65% |
| 12/07/09 | 15.45 | 15.51 | 15.16 | 13,769 | 15.49 | -0.01 -0.06% |
| 12/04/09 | 15.40 | 15.50 | 15.14 | 15,970 | 15.50 | +0.39 +2.58% |
| 12/03/09 | 15.20 | 15.40 | 15.02 | 12,923 | 15.11 | -0.06 -0.40% |
| 12/02/09 | 14.82 | 15.33 | 14.82 | 25,702 | 15.17 | +0.28 +1.88% |
| \/ Download Data To Spreadsheet | ||||||
