Oracle Corp $40.08

down -0.05


17/4/2014 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
11/21/201334.8435.0534.7134.9411,773,000
11/20/201334.8434.9734.6734.7512,165,500
11/19/201334.9934.9934.6334.7614,532,900
11/18/201334.8835.1334.8234.9315,093,200
11/15/201334.3634.9334.3134.9221,477,700
11/14/201334.1734.5734.0634.3825,791,000
11/13/201334.6035.0034.5935.0014,815,800
11/12/201334.4634.8534.2734.7016,146,000
11/11/201334.3134.6334.2834.3711,415,100
11/8/201333.9234.3533.7634.3514,028,300
11/7/201334.1834.4633.9434.0017,101,400
11/6/201333.6634.3433.6234.0725,184,600
11/5/201333.5533.6933.4133.5011,161,500
11/4/201333.7033.7633.4633.7112,725,000
11/1/201333.7033.8233.4333.5315,115,800
10/31/201333.5033.9133.4433.5016,172,500
10/30/201333.8233.9533.4333.5314,959,700
10/29/201333.2433.7333.2433.7115,955,000
10/28/201333.2433.4633.0933.1417,632,800
10/25/201333.2133.4933.0133.1519,820,600
10/24/201332.7433.2532.7333.0726,573,600
10/23/201332.8632.8932.4432.7024,610,200
10/22/20130.010.010.010.01165,000
10/21/201333.2333.4032.8332.9516,568,800
10/18/201332.7533.0032.5532.9017,472,800
10/17/201332.6233.0532.5232.8722,822,300
10/16/201332.9133.2032.8933.0216,399,700
10/15/201333.1433.2632.7032.7520,678,300
10/14/201333.0133.3532.8933.2812,882,400
10/11/201333.0833.3832.9433.2614,018,800
10/10/201332.4833.0032.3432.9921,581,400
10/9/201332.4532.4632.0032.1919,660,100
10/8/201332.8332.9232.2732.3723,781,000
10/7/201332.8633.2432.7932.8414,150,100
10/4/201333.1833.5033.0633.2115,055,100
10/3/201333.5333.6833.0833.2415,480,100
10/2/201333.3133.7333.2633.6819,454,000
10/1/201333.1733.5533.0633.5016,300,300
9/30/201333.4933.5333.0433.1725,132,600
9/27/201333.6333.9533.5133.7814,068,700
9/26/201333.9834.2633.6933.8115,621,300
9/25/201333.7634.0933.7033.8719,653,500
9/24/201333.8333.8933.5933.6418,958,800
9/23/201333.8034.3433.7533.9426,293,400
9/20/201333.9434.1333.6734.0553,492,200
9/19/201333.6434.0033.2533.8963,329,500
9/18/201333.2133.9133.1333.8739,526,800
9/17/201332.9933.4332.9333.2620,282,200
9/16/201332.8433.1532.7832.9725,463,300
9/13/201332.8432.8732.3532.4617,655,400
9/12/201333.0133.1132.7532.7916,250,300
9/11/201332.8733.2332.7433.0219,693,200
9/10/201332.8032.9932.7532.8615,920,500
9/9/201332.3132.8932.2532.7512,404,400
9/6/201332.3032.4631.8532.2012,625,400
9/5/201332.3832.5332.1632.2611,437,800
9/4/201332.0132.4931.9632.3213,046,300
9/3/201332.1732.3731.8232.0214,659,300
8/30/201331.7432.1131.7131.8614,044,500
8/29/201331.5731.9831.5631.7014,012,100
8/28/201331.7931.9131.6631.6615,921,200
8/27/201331.6532.2031.6031.7816,062,600
8/26/201331.7632.6031.7632.3418,888,500
8/23/201332.3832.6631.7731.7727,128,300
8/22/201332.4232.5332.1332.4010,271,800
8/21/201332.1932.6232.1032.3011,955,700
8/20/201332.0632.4332.0032.2013,870,100
8/19/201332.4032.7032.0132.0613,387,200
8/16/201332.6032.8532.3032.4119,504,400
8/15/201333.2433.2432.5432.7319,574,900
8/14/201333.2633.6533.2333.5719,687,000
8/13/201333.3933.4633.1133.2512,739,700
8/12/201332.8133.3432.7533.2511,749,300
8/9/201332.9133.1132.7032.9211,648,500
8/8/201332.9133.1032.7633.0214,204,600
8/7/201332.7733.0032.6832.8217,416,900
8/6/201332.7533.2232.7033.0018,621,800
8/5/201332.5932.9032.5532.7811,151,500
7/29/201332.3932.5632.1732.4816,119,300
7/26/201332.3632.6032.1632.5417,309,400
7/25/201332.4132.4131.9732.3721,051,400
7/24/201332.3832.5632.3032.3920,003,700
7/23/201331.8732.1931.8132.0716,772,100
7/22/201331.7931.9031.7031.8716,760,200
7/19/201332.0332.0331.5131.8628,395,900
7/18/201331.9632.4631.8132.0123,621,100
7/17/201332.0732.4432.0532.1622,361,800
7/16/201331.9932.1531.8632.0022,531,500
7/15/201331.4832.0531.3232.0136,543,400
7/12/201331.9032.0031.2431.25157,684,000
7/11/201331.5732.0031.5731.8633,193,600
7/10/201331.3631.4431.0531.2328,458,500
7/9/201331.5031.6031.2331.5228,854,200
7/8/201331.3531.6531.2531.6528,905,000
7/5/201330.9931.2030.5431.1922,197,500
7/3/201330.0530.8030.0430.7018,629,700
7/2/201330.0930.3529.9530.1033,115,300
7/1/201330.8930.9830.0730.1133,968,100
6/28/201330.2830.8130.2530.7139,787,200
6/27/201330.3131.1430.2930.4543,016,100
Trading Center