ORACLE CORP $35.25

up +0.35


21/5/2013 01:21 PM  |  NASDAQ : ORCL  |  Industries : Information / Software Publishers
Type:

ORCL historical data

Date Open High Low Close Volume
8/4/2008 21.49 21.59 21.14 21.25 260007
8/1/2008 21.58 21.69 21.27 21.50 250006
7/31/2008 21.06 21.90 20.98 21.53 372525
7/30/2008 21.41 21.45 20.97 21.31 316645
7/29/2008 20.86 21.57 20.84 21.43 317658
7/28/2008 20.73 21.10 20.69 20.72 208718
7/25/2008 20.97 20.98 20.64 20.95 228554
7/24/2008 21.19 21.39 20.85 20.95 302144
7/23/2008 21.54 21.59 21.14 21.50 321484
7/22/2008 21.16 21.62 21.15 21.59 328749
7/21/2008 21.20 21.42 21.03 21.09 214489
7/18/2008 20.89 21.25 20.65 21.18 358945
7/17/2008 20.50 21.04 20.37 20.86 374137
7/16/2008 20.22 20.55 20.09 20.44 375877
7/15/2008 20.25 20.45 19.98 20.25 510334
7/14/2008 21.10 21.19 20.26 20.45 388919
7/11/2008 21.07 21.25 20.70 20.96 368481
7/10/2008 21.17 21.42 20.93 21.29 316644
7/9/2008 21.48 21.61 21.07 21.11 416398
7/8/2008 21.09 21.60 20.97 21.58 385127
7/7/2008 20.78 21.33 20.61 21.09 345489
7/2/2008 21.27 21.40 20.80 20.82 323310
7/1/2008 20.79 21.34 20.65 21.31 474159
6/30/2008 21.08 21.35 21.00 21.00 363179
6/27/2008 21.39 21.71 20.97 21.29 402145
6/26/2008 21.68 22.22 21.42 21.42 700173
6/25/2008 22.41 22.85 22.19 22.55 610817
6/24/2008 21.94 22.44 21.82 22.23 284443
6/23/2008 22.31 22.41 21.83 22.08 325903
6/20/2008 22.64 22.68 21.91 22.10 526124
6/19/2008 22.33 23.00 22.27 22.70 411273
6/18/2008 22.35 22.68 22.22 22.44 231435
6/17/2008 23.02 23.02 22.50 22.53 272816
6/16/2008 22.49 23.00 22.33 22.94 325605
6/13/2008 22.09 22.66 21.95 22.63 317862
6/12/2008 22.13 22.26 21.73 21.86 351015
6/11/2008 22.56 22.78 22.05 22.07 289934
6/10/2008 22.31 22.67 22.12 22.50 280756
6/9/2008 22.64 22.67 22.25 22.55 262867
6/6/2008 23.00 23.06 22.46 22.46 412969
6/5/2008 22.85 23.21 22.71 23.18 310489
6/4/2008 22.71 23.15 22.71 22.91 351560
6/3/2008 22.74 23.57 22.70 22.91 508816
6/2/2008 22.77 22.77 22.35 22.68 318328
5/30/2008 22.81 22.94 22.68 22.84 252579
5/29/2008 22.84 23.00 22.48 22.79 322516
5/28/2008 22.79 22.95 22.64 22.79 266963
5/27/2008 22.05 22.75 22.02 22.66 291965
5/23/2008 22.29 22.30 21.89 21.98 199938
5/22/2008 22.07 22.47 22.06 22.31 241834
5/21/2008 22.24 22.71 21.94 22.01 306438
Marketplace
Trading Center