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
10/19/2009 22.02 22.49 21.87 22.42 516945
10/16/2009 21.20 22.03 21.18 21.81 650485
10/15/2009 21.05 21.32 20.99 21.32 303614
10/14/2009 21.17 21.50 21.12 21.19 412222
10/13/2009 20.75 20.98 20.65 20.91 278524
10/12/2009 20.73 20.92 20.60 20.72 324009
10/9/2009 20.74 21.03 20.66 20.74 398115
10/8/2009 20.65 21.06 20.59 20.80 466302
10/7/2009 20.52 20.95 20.47 20.57 417530
10/6/2009 20.47 20.60 20.30 20.54 372028
10/5/2009 20.46 20.68 20.16 20.39 344712
10/2/2009 20.25 20.64 20.24 20.34 416805
10/1/2009 20.73 20.75 20.10 20.36 459178
9/30/2009 21.17 21.20 20.65 20.84 442436
9/29/2009 21.12 21.38 21.10 21.12 232799
9/25/2009 21.10 21.20 20.83 20.86 351335
9/24/2009 21.16 21.35 21.06 21.17 283865
9/23/2009 21.47 21.47 21.05 21.13 406760
9/22/2009 21.59 21.71 21.35 21.41 341519
9/21/2009 21.56 21.82 21.50 21.57 254867
9/18/2009 21.72 21.87 21.57 21.62 700936
9/17/2009 21.42 21.77 21.32 21.52 921302
9/16/2009 22.60 22.61 21.98 22.13 858531
9/15/2009 22.73 22.88 22.60 22.66 247866
9/11/2009 22.82 22.95 22.67 22.86 226006
9/10/2009 22.57 22.80 22.46 22.76 235571
9/9/2009 21.97 22.58 21.88 22.52 310341
9/8/2009 22.12 22.12 21.77 21.88 245326
9/4/2009 21.57 22.10 21.54 21.97 178314
9/3/2009 21.57 21.60 21.22 21.56 285972
9/2/2009 21.83 22.03 21.68 21.77 210346
9/1/2009 21.77 22.31 21.67 21.94 348601
8/31/2009 22.00 22.19 21.73 21.88 264218
8/28/2009 22.30 22.61 22.10 22.16 239653
8/27/2009 22.16 22.21 21.78 22.16 200113
8/26/2009 22.17 22.26 22.00 22.20 187791
8/25/2009 22.49 22.55 22.20 22.23 306005
8/24/2009 22.13 22.49 22.04 22.32 222187
8/21/2009 22.14 22.14 21.74 22.11 296419
8/20/2009 21.72 22.05 21.61 21.94 211752
8/19/2009 21.32 21.84 21.20 21.78 222565
8/18/2009 21.45 21.96 21.31 21.58 160641
8/14/2009 21.89 22.08 21.66 21.96 242526
8/13/2009 21.94 22.03 21.77 21.99 257240
8/12/2009 21.30 22.10 21.25 21.88 339991
8/11/2009 21.08 21.41 21.03 21.28 258477
8/10/2009 21.21 21.41 21.03 21.25 195174
8/7/2009 21.43 21.84 21.37 21.43 255615
8/6/2009 21.42 21.94 21.09 21.21 280351
8/5/2009 21.83 21.85 21.18 21.44 359985
8/4/2009 22.24 22.28 21.69 21.89 287290
8/3/2009 22.32 22.38 22.00 22.30 236719
7/31/2009 22.16 22.42 22.07 22.13 243912
7/30/2009 22.24 22.47 21.91 22.14 288563
7/29/2009 22.13 22.28 21.83 22.01 210250
7/28/2009 21.86 22.32 21.72 22.24 263745
7/27/2009 22.29 22.31 21.75 21.98 236688
7/24/2009 21.94 22.48 21.91 22.33 246229
7/23/2009 21.65 22.40 21.59 22.20 331828
7/22/2009 21.84 21.98 21.63 21.75 261485
7/21/2009 21.97 22.00 21.43 21.93 363941
7/20/2009 21.70 21.83 21.34 21.51 280791
7/17/2009 21.69 21.74 21.40 21.74 208064
7/16/2009 21.57 21.77 21.34 21.64 243995
7/15/2009 20.82 21.53 20.77 21.51 323061
7/14/2009 20.64 20.72 20.28 20.63 220609
7/13/2009 20.52 20.73 20.12 20.72 265231
7/10/2009 20.20 20.63 20.19 20.49 224104
7/9/2009 20.54 20.77 20.18 20.32 319067
7/8/2009 20.21 20.79 19.79 20.57 557754
7/7/2009 20.67 20.78 20.12 20.18 355396
7/6/2009 20.92 21.04 20.50 20.67 372086
7/2/2009 21.33 21.34 20.86 21.04 274121
7/1/2009 21.63 22.00 21.62 21.74 281631
6/30/2009 21.50 21.75 21.28 21.42 321089
6/29/2009 21.34 21.71 21.22 21.50 280217
6/26/2009 21.54 21.54 21.15 21.24 370331
6/25/2009 21.25 21.71 21.13 21.63 495202
6/23/2009 20.21 20.21 19.73 19.87 392005
6/22/2009 20.42 20.75 19.93 19.97 388526
6/19/2009 20.42 20.92 20.37 20.66 510908
6/18/2009 20.17 20.46 19.98 20.25 345915
6/17/2009 19.72 20.17 19.70 19.94 333233
6/16/2009 20.18 20.27 19.68 19.69 414110
6/15/2009 20.64 20.65 20.00 20.22 405779
6/12/2009 20.85 21.00 19.47 20.85 231548
6/11/2009 20.66 21.20 20.66 20.94 260513
6/10/2009 21.06 21.19 20.43 20.74 332710
6/9/2009 20.95 21.20 20.83 20.99 237724
6/8/2009 20.60 21.07 20.53 20.87 348857
6/5/2009 20.82 20.90 20.51 20.71 266508
6/4/2009 20.34 20.67 20.27 20.61 302509
6/3/2009 20.24 20.51 20.09 20.34 270130
6/2/2009 19.77 20.44 19.77 20.35 310063
6/1/2009 19.75 20.02 19.60 19.92 316160
5/29/2009 19.28 19.60 19.16 19.59 426243
5/28/2009 19.01 19.37 18.83 19.21 255890
5/27/2009 18.98 19.45 18.91 18.99 276333
5/26/2009 18.46 19.20 18.28 19.07 283158
5/22/2009 18.58 19.09 18.44 18.65 243777
Marketplace
Trading Center