ORACLE CORP $35.10

up +0.20


21/5/2013 04:21 PM  |  NASDAQ : ORCL  |  Industries : Information / Software Publishers
Type:

ORCL historical data

Date Open High Low Close Volume
5/20/2013 34.81 35.03 34.56 34.90 183264
5/17/2013 34.59 35.03 34.44 35.03 269868
5/16/2013 34.09 34.61 34.09 34.37 255263
5/15/2013 33.74 34.10 33.71 33.99 183444
5/14/2013 33.65 34.25 33.55 33.67 235604
5/13/2013 33.95 34.00 33.65 33.78 121934
5/10/2013 33.83 34.03 33.65 34.02 173641
5/9/2013 33.30 34.00 33.28 33.70 187221
5/8/2013 33.09 33.57 33.09 33.46 213827
5/7/2013 33.53 33.79 33.19 33.26 177105
5/6/2013 33.44 33.51 33.08 33.51 179645
5/3/2013 33.93 33.95 33.28 33.38 239768
5/2/2013 33.11 33.78 32.98 33.69 229927
5/1/2013 32.75 33.62 32.72 33.16 327120
4/30/2013 32.22 32.87 32.22 32.78 500281
4/29/2013 32.39 32.50 32.14 32.24 313813
4/26/2013 32.20 32.53 32.17 32.36 223762
4/25/2013 32.56 32.58 32.21 32.27 259102
4/24/2013 32.49 32.83 32.44 32.51 226018
4/23/2013 32.72 33.00 32.37 32.46 239649
4/22/2013 32.49 32.66 32.16 32.52 187549
4/19/2013 31.75 32.46 31.67 32.37 303914
4/18/2013 32.65 32.80 31.90 32.12 248925
4/17/2013 33.10 33.13 32.45 32.49 252770
4/16/2013 32.95 33.49 32.91 33.42 173106
4/15/2013 33.39 33.50 32.80 32.80 196175
4/12/2013 33.64 33.67 33.02 33.46 184082
4/11/2013 33.62 33.92 33.56 33.62 230807
4/10/2013 33.15 33.95 33.15 33.73 359410
4/9/2013 32.50 33.08 32.46 33.04 300874
4/8/2013 32.07 32.36 31.90 32.36 141344
4/5/2013 31.77 32.12 31.67 32.03 244153
4/4/2013 32.36 32.51 32.23 32.37 181638
4/3/2013 32.93 32.94 32.20 32.40 255452
4/2/2013 32.65 32.94 32.53 32.74 226196
4/1/2013 32.36 32.46 32.04 32.41 186776
3/28/2013 31.89 32.39 31.79 32.33 236767
3/27/2013 31.41 32.11 31.29 31.95 350285
3/26/2013 31.41 31.79 31.41 31.54 294203
3/25/2013 32.05 32.20 31.16 31.25 396944
3/22/2013 32.40 32.50 31.64 31.98 642981
3/21/2013 32.78 32.94 32.18 32.30 1326467
3/20/2013 35.98 36.07 35.40 35.77 408670
3/19/2013 36.18 36.23 35.41 35.69 205488
3/18/2013 36.10 36.42 36.00 36.04 206548
3/15/2013 36.11 36.43 36.10 36.34 561781
3/14/2013 35.80 36.33 35.62 36.30 210407
3/13/2013 35.82 35.85 35.35 35.58 212288
3/12/2013 35.85 35.85 35.16 35.43 184111
3/11/2013 35.70 35.98 35.64 35.88 141116
3/8/2013 35.94 36.09 35.67 35.71 149850
3/7/2013 35.94 36.13 35.76 35.94 150981
3/6/2013 35.50 35.93 35.48 35.86 213408
3/5/2013 35.22 35.68 35.21 35.46 154101
3/4/2013 34.53 35.08 34.40 35.05 147505
3/1/2013 34.12 34.83 34.00 34.63 203760
2/28/2013 34.70 34.86 34.22 34.24 238164
2/27/2013 34.25 34.97 34.06 34.68 156714
2/26/2013 34.28 34.57 34.08 34.32 158395
2/25/2013 35.07 35.43 34.27 34.28 199929
2/22/2013 34.51 34.78 34.13 34.75 137547
2/21/2013 34.95 34.95 34.17 34.28 209231
2/20/2013 35.50 35.59 35.00 35.01 162637
2/19/2013 34.93 35.41 34.82 35.40 164460
2/15/2013 34.80 34.99 34.65 34.81 184060
2/14/2013 34.87 35.07 34.69 34.90 158868
2/13/2013 35.21 35.26 34.88 34.99 131768
2/12/2013 34.89 35.25 34.85 35.11 146663
2/11/2013 34.98 35.04 34.55 34.96 126488
2/8/2013 34.76 34.98 34.50 34.90 192557
2/7/2013 35.15 35.19 34.45 34.56 268693
2/6/2013 35.31 35.42 35.01 35.10 156035
2/5/2013 35.21 35.72 35.14 35.48 166627
2/4/2013 35.81 36.00 35.03 35.13 235958
2/1/2013 35.87 36.31 35.81 36.21 277257
1/31/2013 35.27 35.69 35.25 35.51 190777
1/30/2013 35.76 35.88 35.29 35.38 142499
1/29/2013 35.36 35.87 35.07 35.78 182848
1/28/2013 35.41 35.79 35.38 35.54 201195
1/25/2013 35.00 35.40 34.88 35.38 180613
1/24/2013 34.88 35.40 34.81 34.94 186620
1/23/2013 34.96 35.20 34.69 34.69 172358
1/22/2013 34.95 34.98 34.53 34.93 193095
1/18/2013 34.59 35.13 34.41 35.11 300889
1/17/2013 34.76 34.81 34.60 34.62 178271
1/16/2013 34.63 34.87 34.56 34.64 176082
1/15/2013 34.57 34.88 34.52 34.70 162636
1/14/2013 34.83 35.00 34.60 34.96 145894
1/11/2013 34.96 35.00 34.78 34.86 151052
1/10/2013 34.56 34.92 34.41 34.91 178436
1/9/2013 34.50 34.80 34.38 34.46 189327
1/8/2013 34.15 34.51 34.06 34.44 174089
1/7/2013 34.44 34.52 34.21 34.43 140083
1/4/2013 34.45 34.75 34.40 34.61 216873
1/3/2013 34.63 34.75 34.14 34.31 218195
1/2/2013 34.08 34.74 33.93 34.69 337584
12/31/2012 32.91 33.46 32.69 33.32 253200
12/28/2012 33.04 33.49 33.00 33.02 167921
12/27/2012 33.54 33.62 33.00 33.27 216002
12/26/2012 33.67 33.85 33.34 33.61 132821
Marketplace
Trading Center