Oil-Dri Corp of America (NY: ODC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	32.98	33.23	32.12	32.57	9,893	-0.29(-0.89%)
May 30, 2018	32.81	33.90	32.81	32.87	4,060	+0.12(+0.36%)
May 29, 2018	32.34	32.76	32.02	32.75	3,574	+0.18(+0.57%)
May 25, 2018		32.57	32.57	32.57	0	+0.17(+0.52%)
May 24, 2018	31.99	32.40	31.50	32.40	6,414	+0.19(+0.60%)
May 23, 2018	31.71	32.21	31.71	32.21	1,168	-0.01(-0.03%)
May 22, 2018	31.81	32.50	31.81	32.21	5,861	+0.03(+0.10%)
May 21, 2018	31.73	32.18	31.43	32.18	3,600	+0.79(+2.51%)
May 18, 2018	31.18	31.39	30.93	31.39	6,136	+0.34(+1.11%)
May 17, 2018	31.57	31.77	29.94	31.05	18,871	-0.23(-0.75%)
May 16, 2018	31.40	31.55	30.44	31.28	11,938	+0.77(+2.51%)
May 15, 2018	30.75	31.08	30.08	30.52	6,293	-0.27(-0.86%)
May 14, 2018	33.72	33.72	30.79	30.79	8,336	-1.08(-3.39%)
May 11, 2018	31.27	31.87	31.23	31.87	1,511	+0.12(+0.39%)
May 10, 2018	31.48	31.95	31.13	31.74	6,749	+0.08(+0.26%)
May 09, 2018	31.11	31.75	31.11	31.66	6,534	+0.26(+0.82%)
May 08, 2018	31.36	31.94	31.02	31.40	3,989	-0.21(-0.66%)
May 07, 2018	32.61	32.61	31.33	31.61	7,082	-0.49(-1.53%)
May 04, 2018	31.63	32.33	31.58	32.10	7,957	+1.11(+3.60%)
May 03, 2018	32.53	32.53	30.91	30.98	8,574	-1.33(-4.12%)
May 02, 2018	32.72	33.41	31.97	32.32	10,029	-0.45(-1.37%)
May 01, 2018	31.73	32.78	31.51	32.77	8,220	+0.52(+1.60%)
Apr 30, 2018	32.24	32.85	31.87	32.25	9,725	+0.14(+0.44%)
Apr 27, 2018	33.04	33.11	31.62	32.11	16,863	-1.64(-4.86%)
Apr 26, 2018	33.77	34.10	32.82	33.75	6,648	-0.27(-0.81%)
Apr 25, 2018	33.66	34.02	32.77	34.02	2,151	+0.02(+0.07%)
Apr 24, 2018	34.11	34.11	33.57	34.00	4,324	-0.01(-0.02%)
Apr 23, 2018	33.96	34.07	32.72	34.01	10,021	-0.07(-0.22%)
Apr 20, 2018	34.15	34.51	33.86	34.08	4,647	-0.34(-0.99%)
Apr 19, 2018	34.25	34.42	34.13	34.42	5,216	+0.13(+0.39%)
Apr 18, 2018	34.55	34.64	33.72	34.29	14,582	-0.32(-0.91%)
Apr 17, 2018	33.74	34.61	33.34	34.60	7,743	+0.28(+0.82%)
Apr 16, 2018	33.83	34.34	33.61	34.32	30,336	+0.62(+1.83%)
Apr 13, 2018	33.64	33.95	32.66	33.71	39,668	-0.22(-0.64%)
Apr 12, 2018	34.06	34.06	32.97	33.92	12,707	-0.01(-0.02%)
Apr 11, 2018	33.28	33.93	33.28	33.93	1,408	+0.13(+0.39%)
Apr 10, 2018	33.03	33.91	33.03	33.80	17,857	+1.08(+3.31%)
Apr 09, 2018	33.10	33.10	32.58	32.72	3,605	-0.37(-1.11%)
Apr 06, 2018	33.99	33.99	32.71	33.08	11,915	-0.93(-2.74%)
Apr 05, 2018	32.87	34.05	32.84	34.01	8,598	+0.98(+2.97%)
Apr 04, 2018	32.62	33.27	32.19	33.03	4,912	+0.89(+2.77%)
Apr 03, 2018	32.63	33.80	31.42	32.14	9,514	-0.22(-0.69%)
Apr 02, 2018	32.99	33.40	32.32	32.37	10,527	-1.07(-3.21%)
Mar 29, 2018		33.44	33.44	33.44	0	+0.67(+2.03%)
Mar 28, 2018	31.53	32.77	31.53	32.77	10,941	+1.44(+4.59%)
Mar 27, 2018	32.29	32.84	31.18	31.33	9,943	-1.10(-3.39%)
Mar 26, 2018	31.52	32.74	30.69	32.43	26,995	+1.81(+5.92%)
Mar 23, 2018	31.74	32.33	30.37	30.62	49,037	-1.06(-3.36%)
Mar 22, 2018	32.03	32.28	31.17	31.68	53,035	-0.12(-0.39%)
Mar 21, 2018	31.92	32.30	31.81	31.81	4,347	-0.19(-0.60%)
Mar 20, 2018	32.04	32.26	31.87	32.00	6,144	-0.20(-0.62%)
Mar 19, 2018	31.32	32.20	30.88	32.20	13,642	+0.56(+1.76%)
Mar 16, 2018	31.38	31.78	30.91	31.64	19,051	+0.13(+0.42%)
Mar 15, 2018	31.75	31.75	30.95	31.51	5,585	-0.13(-0.42%)
Mar 14, 2018	30.47	31.64	30.00	31.64	13,177	+1.32(+4.36%)
Mar 13, 2018	30.25	30.78	29.58	30.32	21,382	-0.07(-0.22%)
Mar 12, 2018	30.66	31.20	29.82	30.39	22,659	-0.61(-1.96%)
Mar 09, 2018	30.48	31.83	30.27	30.99	13,979	+0.72(+2.36%)
Mar 08, 2018	30.58	31.03	29.97	30.28	11,236	-0.37(-1.22%)
Mar 07, 2018	30.24	30.98	29.98	30.65	13,569	-0.32(-1.02%)
Mar 06, 2018	31.72	31.72	30.54	30.97	10,100	-0.57(-1.79%)
Mar 05, 2018	31.71	32.42	30.65	31.53	22,014	-0.22(-0.68%)
Mar 02, 2018	29.98	32.12	29.98	31.75	10,308	+1.83(+6.12%)