ORACLE CORP$26.14

up +0.02


25/5/2012 07:25 PM |  NASDAQ: ORCL |  Industries : Information / Software Publishers
Type:

ORCL historical data

Date Open High Low Close Volume
5/25/2007 18.89 19.30 18.84 19.24 246397
5/29/2007 19.29 19.49 19.19 19.31 270107
5/30/2007 19.25 19.42 19.11 19.42 287318
5/31/2007 19.39 19.60 19.26 19.38 325784
6/1/2007 19.38 19.70 19.38 19.66 258508
6/4/2007 19.55 19.69 19.39 19.67 219160
6/5/2007 19.60 19.64 19.33 19.48 262991
6/6/2007 19.37 19.40 19.11 19.35 311014
6/7/2007 19.15 19.35 18.73 18.73 395887
6/8/2007 18.73 19.10 18.73 19.06 354950
6/11/2007 18.93 19.32 18.90 19.21 249666
6/12/2007 19.21 19.37 18.81 18.84 337692
6/13/2007 18.87 19.30 18.72 19.30 297490
6/14/2007 19.55 19.69 19.49 19.64 412237
6/15/2007 19.91 19.95 19.75 19.86 406546
6/18/2007 19.92 19.94 19.62 19.79 366259
6/19/2007 19.79 19.95 19.63 19.88 243628
6/20/2007 19.96 19.96 19.52 19.53 349347
6/21/2007 19.57 19.73 19.46 19.68 279753
6/22/2007 19.60 19.65 19.39 19.39 385934
6/25/2007 19.45 19.66 19.21 19.48 283697
6/26/2007 19.62 19.68 19.02 19.16 489412
6/27/2007 19.32 19.77 19.27 19.69 760960
6/28/2007 19.62 20.06 19.61 19.85 464461
6/29/2007 19.95 20.02 19.54 19.71 314774
7/2/2007 19.88 19.99 19.72 19.92 237504
7/3/2007 19.97 20.07 19.90 20.07 187499
7/5/2007 20.06 20.50 19.96 20.49 365039
7/6/2007 20.45 20.49 20.25 20.40 267655
7/9/2007 20.24 20.24 20.07 20.16 273293
7/10/2007 20.01 20.15 19.70 19.72 292568
7/11/2007 19.77 20.00 19.72 19.98 298301
7/12/2007 20.05 20.51 19.97 20.50 360050
7/13/2007 20.50 20.50 20.25 20.40 231603
7/16/2007 20.29 20.47 20.17 20.20 198234
7/17/2007 20.25 20.47 20.21 20.38 217656
7/18/2007 20.20 20.42 20.16 20.41 306729
7/19/2007 20.56 20.72 20.52 20.60 292689
7/20/2007 20.89 20.94 20.38 20.61 439650
7/23/2007 20.81 20.91 20.64 20.78 293932
7/24/2007 20.78 20.98 20.54 20.64 381558
7/25/2007 20.70 20.74 20.40 20.58 310112
7/26/2007 20.21 20.46 19.74 20.01 415779
7/27/2007 20.00 20.22 19.60 19.62 322952
7/30/2007 19.56 19.67 19.34 19.58 218782
7/31/2007 19.79 19.82 19.11 19.12 359448
8/1/2007 18.93 19.82 18.83 19.79 547988
8/2/2007 19.76 20.21 19.67 20.09 313918
8/3/2007 20.09 20.19 19.66 19.66 351238
8/6/2007 19.82 20.10 19.73 20.08 297464
8/7/2007 19.86 20.08 19.50 19.68 344648
8/8/2007 19.96 20.21 19.80 20.20 267225
8/9/2007 19.94 20.30 19.87 20.09 335702
8/10/2007 19.75 20.25 19.67 19.99 366462
8/13/2007 19.93 19.96 19.65 19.72 220884
8/14/2007 19.80 19.81 19.32 19.35 222648
8/15/2007 19.25 19.71 19.13 19.18 271656
8/16/2007 19.11 19.48 18.81 19.14 424939
8/17/2007 19.31 19.55 19.01 19.35 362272
8/20/2007 19.25 19.41 18.95 19.11 239609
8/21/2007 18.96 19.34 18.96 19.27 237461
8/22/2007 19.39 19.42 19.07 19.32 236394
8/28/2007 19.80 19.86 19.33 19.36 218734
8/29/2007 19.41 20.15 19.37 20.13 309884
8/30/2007 19.96 20.42 19.81 20.21 304599
8/31/2007 20.43 20.48 20.15 20.28 240394
9/4/2007 20.24 20.88 20.20 20.72 367857
9/5/2007 20.49 20.85 20.46 20.73 305437
9/6/2007 20.72 20.74 20.33 20.54 262693
9/7/2007 20.22 20.40 19.97 20.16 291916
9/10/2007 20.34 20.46 19.98 20.17 253143
9/11/2007 20.23 20.52 20.15 20.46 208678
9/12/2007 20.35 20.62 20.30 20.54 308050
9/13/2007 20.70 20.70 20.34 20.45 244867
9/14/2007 20.39 20.42 20.01 20.07 354570
9/17/2007 19.96 20.23 19.88 20.02 233287
9/18/2007 20.08 20.73 20.05 20.73 287385
9/19/2007 20.94 21.13 20.61 20.84 462048
9/20/2007 20.82 21.31 20.63 21.04 556978
9/21/2007 21.57 22.17 21.04 21.98 959343
9/24/2007 22.00 22.12 21.55 21.79 374398
9/25/2007 21.62 21.98 21.50 21.94 308264
9/26/2007 22.01 22.02 21.50 21.77 324771
9/27/2007 21.84 21.88 21.53 21.63 210664
9/28/2007 21.66 21.83 21.56 21.65 198761
10/1/2007 21.64 21.99 21.61 21.97 235836
10/2/2007 21.98 21.98 21.71 21.85 240246
10/3/2007 21.74 21.88 21.45 21.57 251496
10/4/2007 21.65 21.79 21.51 21.76 186357
10/5/2007 21.86 22.32 21.81 22.18 313411
10/8/2007 22.05 22.55 22.03 22.51 232808
10/9/2007 22.54 22.68 22.36 22.59 245351
10/10/2007 22.59 22.95 22.53 22.92 321297
10/11/2007 22.95 23.00 22.39 22.46 350541
10/12/2007 22.40 22.65 22.11 22.44 397066
10/15/2007 22.55 22.58 21.82 22.07 342384
10/16/2007 22.00 22.06 21.71 21.75 313223
10/17/2007 21.95 21.95 21.14 21.49 420443
10/18/2007 21.49 21.58 21.11 21.43 323499
10/19/2007 21.43 21.47 20.67 20.75 405109
Sponsored links
Recent Analysis
Trading Center
Partner Links