ORACLE CORP $34.05

down -0.18


24/5/2013 07:24 PM  |  NASDAQ : ORCL  |  Industries : Information / Software Publishers
Type:

ORCL historical data

Date Open High Low Close Volume
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
5/21/2009 18.76 18.83 18.35 18.57 262785
5/20/2009 19.08 19.40 18.88 18.94 290523
5/19/2009 18.79 19.21 18.77 18.97 234011
5/18/2009 18.69 18.94 18.47 18.92 229528
5/15/2009 18.59 18.74 18.35 18.42 224797
5/14/2009 18.24 18.58 18.10 18.46 262427
5/13/2009 18.15 18.34 17.97 18.07 291434
5/12/2009 18.64 18.67 18.08 18.38 336941
5/11/2009 18.15 18.83 18.04 18.56 320987
5/8/2009 18.60 18.78 18.12 18.32 411252
5/7/2009 18.99 19.15 18.19 18.42 541427
5/6/2009 19.15 19.19 18.69 19.06 271099
5/5/2009 19.17 19.19 18.68 19.01 293656
5/4/2009 19.40 19.44 18.96 18.97 385840
4/30/2009 19.75 19.94 19.04 19.34 493890
4/29/2009 19.46 19.80 19.41 19.60 283044
4/28/2009 19.57 19.93 19.51 19.74 250518
4/27/2009 19.59 20.28 19.52 19.77 293874
4/24/2009 19.75 20.18 19.65 19.79 429696
4/23/2009 19.40 19.71 19.14 19.68 361157
4/22/2009 19.52 19.75 19.09 19.35 400290
4/21/2009 18.78 19.85 18.64 19.53 668933
4/20/2009 17.76 19.08 17.73 18.82 840560
4/17/2009 19.24 19.45 18.73 19.06 328502
4/16/2009 18.81 19.29 18.58 19.18 302869
4/15/2009 18.69 18.74 18.11 18.59 283502
4/14/2009 18.77 19.01 18.61 18.87 306012
4/13/2009 18.87 19.23 18.86 19.06 217432
4/9/2009 18.83 19.20 18.79 19.11 258062
4/8/2009 18.69 18.76 18.33 18.57 255224
4/7/2009 18.79 18.86 18.36 18.54 290414
4/6/2009 19.00 19.11 18.69 19.11 293019
4/3/2009 18.88 19.45 18.87 19.29 409670
4/2/2009 18.93 19.30 18.65 18.82 460593
4/1/2009 17.86 18.68 17.73 18.58 370994
3/31/2009 17.93 18.39 17.82 18.07 345826
3/30/2009 17.66 17.70 17.25 17.66 331403
3/27/2009 18.45 18.45 17.93 18.01 342328
3/26/2009 18.25 18.68 18.18 18.68 342146
3/25/2009 18.03 18.34 17.70 18.09 347143
3/24/2009 17.90 18.22 17.70 17.91 322207
3/23/2009 17.34 18.25 17.26 18.25 460468
3/20/2009 17.50 17.71 17.00 17.10 750675
3/19/2009 17.56 18.09 17.35 17.37 1126134
3/18/2009 15.15 16.09 15.07 15.83 583848
3/17/2009 14.93 15.60 14.65 15.40 520879
3/16/2009 15.54 15.80 14.83 14.90 398764
3/13/2009 15.65 15.70 15.28 15.56 308658
3/12/2009 15.35 15.68 15.08 15.63 274155
3/11/2009 15.28 15.46 14.73 15.34 465570
3/10/2009 14.17 15.19 14.00 15.09 589420
3/9/2009 14.31 14.70 13.80 13.85 600322
3/6/2009 14.60 14.86 14.14 14.47 529318
3/5/2009 14.94 15.28 14.52 14.53 670351
3/4/2009 15.40 15.48 14.85 14.96 712550
3/3/2009 15.40 15.45 14.97 15.01 391259
3/2/2009 15.21 15.69 15.14 15.20 473396
2/27/2009 15.50 15.83 15.41 15.54 523004
2/26/2009 16.37 16.37 15.78 15.78 362307
2/25/2009 16.38 16.57 16.01 16.24 334698
2/24/2009 15.77 16.50 15.75 16.44 376930
2/23/2009 16.52 16.68 15.82 15.86 323415
2/20/2009 16.64 16.75 16.34 16.56 464594
2/19/2009 17.34 17.37 16.80 16.83 328182
2/18/2009 17.07 17.51 17.00 17.24 413234
2/17/2009 17.15 17.34 16.81 16.96 410296
2/13/2009 17.51 17.96 17.43 17.72 274899
2/12/2009 17.55 17.61 16.94 17.55 425656
2/11/2009 17.65 18.01 17.57 17.80 286363
2/10/2009 17.82 18.09 17.24 17.58 447332
2/9/2009 17.95 18.09 17.82 18.05 233126
2/6/2009 17.69 18.07 17.48 17.97 295681
2/5/2009 16.86 17.70 16.74 17.62 354029
2/4/2009 17.15 17.63 17.05 17.21 265734
2/3/2009 16.85 17.06 16.50 17.05 311908
2/2/2009 16.60 17.10 16.51 16.90 254664
1/30/2009 17.62 17.77 16.79 16.83 335371
1/29/2009 17.67 17.87 17.26 17.59 275379
1/28/2009 17.71 18.01 17.44 17.84 326073
1/27/2009 17.02 17.43 16.98 17.28 273771
1/26/2009 16.82 17.36 16.78 16.96 278874
1/23/2009 16.43 17.02 16.39 16.78 342762
1/22/2009 16.43 16.93 16.41 16.65 365481
1/21/2009 16.40 16.92 16.25 16.89 561447
1/20/2009 16.90 16.98 16.05 16.10 340499
1/16/2009 16.74 17.06 16.41 16.91 382504
1/15/2009 16.33 16.68 15.87 16.53 450851
1/14/2009 16.87 16.92 16.18 16.36 399666
1/13/2009 17.00 17.32 16.91 17.14 327787
1/12/2009 17.41 17.47 16.84 17.05 345747
1/9/2009 17.71 17.71 17.25 17.36 320285
1/8/2009 17.50 17.67 17.31 17.62 351487
1/7/2009 18.06 18.25 17.48 17.65 386131
1/6/2009 18.17 18.70 18.03 18.39 298562
1/5/2009 18.19 18.25 17.86 18.09 282975
1/2/2009 17.64 18.48 17.62 18.41 278317
Marketplace
Trading Center