Oracle Corp $40.13

down 0.00


16/4/2014 06:40 PM  |  NYSE : ORCL  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORCL historical data

Date Open High Low Close Volume
4/16/201439.9440.1539.5140.1313,615,200
4/15/201439.7039.9839.2439.7314,553,500
4/14/201439.0839.7539.0839.5716,022,000
4/11/201439.5139.8838.9738.9818,656,300
4/10/201440.8941.0539.4839.7926,397,900
4/9/201440.4740.9240.1840.8820,314,300
4/8/201439.4440.3539.3640.2422,197,600
4/7/201439.8039.9239.0439.4727,316,400
4/4/201440.6040.7339.6639.9823,836,600
4/3/201441.0441.1440.3440.3722,500,200
4/2/201441.3741.6240.8541.1322,755,300
4/1/201441.0442.0040.9641.4935,431,900
3/31/201439.7541.4339.6340.9148,340,300
3/28/201439.5239.8639.1939.5718,405,100
3/27/201438.9939.5638.8039.2426,283,600
3/26/201438.4039.4638.3639.0831,358,400
3/25/201438.1338.5038.1038.4019,758,700
3/24/201437.4938.3437.3838.1822,547,700
3/21/201438.7038.8537.5037.5033,905,700
3/20/201438.5038.6938.0138.3718,960,200
3/19/201437.8038.9637.4038.5545,154,900
3/18/201438.3738.9438.1638.8429,707,200
3/17/201437.8038.4837.8038.2214,984,000
3/14/201437.6938.0037.5037.6014,308,300
3/13/201438.6238.6637.5237.6515,361,200
3/12/201438.8238.8238.2838.5213,230,300
3/11/201439.0039.0238.6238.9012,841,500
3/10/201438.8238.9538.6538.868,670,270
3/7/201439.5739.5938.6038.8313,822,300
3/6/201439.6839.8539.4239.4613,082,500
3/5/201439.4139.7039.3039.5011,936,100
3/4/201439.1439.5039.0639.4113,683,300
3/3/201438.7238.9938.3838.5113,294,700
2/28/201438.9539.3738.6539.1119,257,800
2/27/201438.5039.1038.3638.9514,055,700
2/26/201438.4238.8338.3538.5011,483,000
2/25/201438.1138.4337.8938.2511,766,800
2/24/201438.1638.4638.0438.1410,389,100
2/21/201438.3338.4938.0838.1013,243,600
2/20/201437.8438.3537.7038.2711,786,600
2/19/201437.8338.3037.8037.8712,491,400
2/18/201438.0638.1237.7337.9710,560,300
2/14/201438.3338.3337.9237.9815,656,200
2/13/201437.8438.4937.7838.4211,690,800
2/12/201437.8038.2537.6638.0712,387,400
2/11/201437.5037.9037.3937.8412,069,000
2/10/201437.2437.4437.0737.3010,976,900
2/7/201436.8837.2336.7137.1913,202,500
2/6/201436.1236.8336.1136.7214,762,200
2/5/201435.5236.2535.4735.9511,458,400
2/4/201435.6536.0235.4435.9616,228,000
2/3/201437.0937.0935.8235.8421,285,900
1/31/201437.0337.2036.6836.9017,049,600
1/30/201437.1937.5637.0837.4012,976,100
1/29/201437.1837.2536.7136.9716,553,600
1/28/201436.6037.1336.5837.1013,900,000
1/27/201437.2637.3736.4936.4919,075,500
1/24/201437.9237.9637.1137.1127,047,100
1/23/201438.1738.2637.9338.1514,174,300
1/22/201438.0338.2837.9537.9814,021,600
1/21/201438.5238.5237.8038.1113,544,200
1/17/201438.1238.4738.0338.2114,092,800
1/16/201438.3938.7738.1738.2913,463,000
1/15/201438.2038.5738.1238.4117,075,600
1/14/201437.7838.2537.7138.2113,486,400
1/13/201437.9538.2037.7037.7520,848,700
1/10/201437.7538.1437.5938.1115,403,500
1/9/201437.8537.8537.4637.6513,623,500
1/8/201437.7937.9137.5637.7216,111,600
1/7/201437.6637.9337.5037.8516,793,300
1/6/201437.6437.8037.4237.4715,330,000
1/3/201437.6537.8637.5637.6211,693,900
1/2/201437.7838.0337.5537.8418,163,800
12/31/201337.9438.3437.8838.2611,747,500
12/30/201337.9538.1137.8137.9911,684,000
12/27/201337.8938.2237.7837.9815,373,000
12/26/201337.3337.7537.3037.6911,518,000
12/24/201336.9637.3836.8837.329,670,060
12/23/201336.5337.0236.5236.9318,002,800
12/20/201336.6536.8036.3736.3740,783,100
12/19/201335.5636.9635.5036.6062,857,100
12/18/201333.7834.7633.7034.6040,179,900
12/17/201333.5933.7933.3833.6321,782,100
12/16/201333.4033.8833.3533.5422,757,400
12/13/201333.6433.7033.2233.2318,224,500
12/12/201333.8333.9033.2933.6030,946,100
12/11/201334.9235.0634.4234.5617,184,000
12/10/201335.4235.4734.7734.8025,491,900
12/9/201335.4635.7535.4035.6016,795,200
12/6/201335.1535.5135.1035.4815,997,300
12/5/201335.1735.1734.8234.8520,839,800
12/4/201334.9035.1834.8235.0720,004,000
12/3/201334.9935.1134.8435.0716,545,300
12/2/201335.3735.3934.9635.0820,284,400
11/29/201335.1035.4235.0435.2911,851,500
11/27/201335.0635.4035.0235.2916,120,200
11/26/201334.6935.1634.6134.9328,403,700
11/25/201334.9234.9634.6034.7814,753,800
11/22/201334.8234.9734.6834.8313,826,300
11/21/201334.8435.0534.7134.9411,773,000
Trading Center