Oracle Corp $41.27

down -0.37


28/8/2014 04:00 PM  |  : ORCL  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORCL historical data

Date Open High Low Close Volume
11/19/200922.6922.7122.2322.3917,651,800
11/18/200922.6622.8222.5422.8014,827,600
11/17/200922.7122.8022.6022.8026,126,600
11/16/200922.3622.8922.3022.8333,383,000
11/13/200922.0522.3621.9522.3424,660,700
11/12/200922.0122.1321.9422.0424,305,100
11/11/200921.8322.0521.7521.9019,488,200
11/10/200921.6421.8821.6021.8022,687,100
11/9/200921.6121.8721.5021.8322,678,100
11/6/200921.1721.5821.1121.4222,995,100
11/5/200921.1821.5221.1121.3222,058,800
11/4/200920.8221.2020.6520.9032,398,300
11/3/200921.0021.0620.6520.8920,646,000
11/2/200921.0621.2220.8021.0927,906,900
10/30/200921.3221.6121.0521.1037,101,800
10/29/200921.4221.4721.2021.4532,212,000
10/28/200921.2921.5020.8721.3030,525,600
10/27/200921.8722.2321.8021.8728,669,700
10/26/200922.1322.3821.8521.9928,175,900
10/23/200922.2622.4721.9522.0531,577,900
10/22/200921.9522.2621.8322.1927,044,900
10/21/200922.1022.4022.0022.0331,267,500
10/20/200922.2322.3421.9022.1935,900,300
10/19/200922.0222.4921.8722.4251,697,400
10/16/200921.2022.0321.1821.8165,051,600
10/15/200921.0521.3220.9921.3230,361,300
10/14/200921.1721.5021.1221.1941,225,400
10/13/200920.7520.9820.6520.9127,852,300
10/12/200920.7320.9220.6020.7232,400,900
10/9/200920.7421.0320.6620.7439,813,300
10/8/200920.6521.0620.5920.8046,644,500
10/7/200920.5220.9520.4720.5741,754,000
10/6/200920.4720.6020.3020.5437,202,700
10/5/200920.4620.6820.1620.3934,471,700
10/2/200920.2520.6420.2420.3441,680,500
10/1/200920.7420.7520.1020.3645,924,800
9/30/200921.1721.2020.6520.8444,303,900
9/29/200921.1221.3821.1021.1223,280,900
9/28/200920.8721.3420.8321.1728,379,500
9/25/200921.1021.2020.8320.8635,144,400
9/24/200921.1621.3521.0621.1728,392,800
9/23/200921.4721.4721.0521.1340,677,800
9/22/200921.5921.7121.3521.4134,159,300
9/21/200921.5621.8221.5021.5725,487,400
9/18/200921.7221.8721.5721.6270,094,400
9/17/200921.4221.7621.3221.5292,155,400
9/16/200922.6022.6121.9822.1386,377,100
9/15/200922.7322.8822.6022.6624,791,100
9/14/200922.7822.9322.6022.7224,067,800
9/11/200922.8222.9522.6722.8622,601,200
9/10/200922.5722.8022.4622.7623,557,100
9/9/200921.9722.5821.8822.5231,035,100
9/8/200922.1222.1221.7721.8824,532,500
9/4/200921.5722.1021.5421.9717,831,800
9/3/200921.5721.6021.2221.5628,597,100
9/2/200921.8322.0321.6821.7721,034,500
9/1/200921.7722.3121.6721.9434,849,500
8/31/200922.0022.1921.7021.8826,421,901
8/28/200922.3022.6122.1022.1623,965,200
Trading Center