ORACLE CORP $34.32

down -0.79


22/5/2013 01:22 PM  |  NASDAQ : ORCL  |  Industries : Information / Software Publishers
Type:

ORCL historical data

Date Open High Low Close Volume
12/26/2012 33.67 33.85 33.34 33.61 132821
12/24/2012 33.46 33.64 33.42 33.61 64519
12/21/2012 33.51 33.92 33.20 33.76 456016
12/20/2012 34.09 34.25 33.93 33.94 281199
12/19/2012 33.86 34.35 33.83 34.09 609269
12/18/2012 32.49 32.95 32.35 32.88 376672
12/17/2012 32.00 32.47 31.80 32.32 240473
12/14/2012 31.54 32.11 31.44 31.96 219308
12/13/2012 31.93 32.01 31.39 31.61 206082
12/12/2012 32.21 32.38 31.83 31.94 202053
12/11/2012 32.18 32.50 32.02 32.34 257163
12/10/2012 31.92 32.23 31.92 32.07 207126
12/7/2012 32.15 32.17 31.77 31.92 184211
12/6/2012 31.99 32.11 31.90 32.03 251326
12/5/2012 31.95 32.12 31.31 32.00 307753
12/4/2012 32.22 32.47 32.01 32.38 173911
12/3/2012 32.37 32.50 32.21 32.31 221475
11/30/2012 31.85 32.24 31.75 32.18 266106
11/29/2012 31.92 32.14 31.81 31.84 222053
11/28/2012 31.15 31.82 30.99 31.80 216032
11/27/2012 31.20 31.77 31.16 31.22 246963
11/26/2012 30.72 30.97 30.58 30.96 156449
11/23/2012 30.65 31.06 30.58 30.92 82115
11/21/2012 30.19 30.53 30.13 30.40 174239
11/20/2012 30.02 30.20 29.78 30.20 174482
11/19/2012 30.25 30.26 29.85 30.14 225511
11/16/2012 30.03 30.13 29.78 30.00 254917
11/15/2012 29.58 30.07 29.56 29.95 262950
11/14/2012 30.10 30.15 29.52 29.58 225629
11/13/2012 30.08 30.50 29.89 30.02 209010
11/12/2012 30.41 30.55 30.09 30.30 109646
11/9/2012 30.40 30.73 30.27 30.35 155379
11/8/2012 30.73 30.98 30.41 30.42 179028
11/7/2012 31.30 31.35 30.76 30.79 222957
11/6/2012 31.43 31.91 31.33 31.63 150188
11/5/2012 30.95 31.35 30.77 31.25 135901
11/2/2012 31.80 31.81 31.18 31.21 172512
11/1/2012 31.20 31.52 30.93 31.48 228861
10/31/2012 31.24 31.39 30.86 31.08 218444
10/26/2012 30.81 31.10 30.61 30.99 198156
10/25/2012 30.87 31.22 30.71 30.86 206960
10/24/2012 30.90 30.95 30.37 30.60 216427
10/23/2012 30.52 30.84 30.45 30.59 213847
10/22/2012 30.59 30.89 30.31 30.80 173384
10/19/2012 31.07 31.25 30.40 30.48 262397
10/18/2012 31.14 31.24 30.76 31.12 260139
10/17/2012 31.53 31.70 31.21 31.23 283262
10/16/2012 31.40 31.89 31.28 31.87 220245
10/15/2012 31.06 31.38 31.02 31.30 261432
10/12/2012 30.68 31.19 30.68 31.00 186398
10/11/2012 30.73 31.09 30.62 30.72 204363
10/10/2012 30.58 30.72 30.43 30.58 231037
10/9/2012 31.06 31.10 30.44 30.65 233113
10/8/2012 31.20 31.38 30.86 31.18 222615
10/5/2012 32.05 32.09 31.28 31.39 312390
10/4/2012 31.85 31.98 31.65 31.90 251569
10/3/2012 31.81 32.05 31.69 31.82 197008
10/2/2012 31.79 32.01 31.40 31.65 218599
10/1/2012 31.71 32.00 31.54 31.67 284129
9/28/2012 31.13 31.61 31.07 31.46 270148
9/27/2012 30.76 31.42 30.70 31.22 234002
9/26/2012 31.02 31.08 30.57 30.73 292345
9/25/2012 32.18 32.23 31.25 31.30 307578
9/24/2012 32.25 32.44 32.08 32.22 185112
9/21/2012 33.03 33.29 32.28 32.47 629058
9/20/2012 32.60 32.88 32.19 32.26 379697
9/19/2012 33.01 33.08 32.56 32.78 209134
9/18/2012 33.10 33.27 32.94 33.02 252850
9/17/2012 32.81 33.13 32.75 33.10 250179
9/14/2012 32.65 33.00 32.60 32.95 231629
9/13/2012 32.32 32.79 32.09 32.62 274517
9/12/2012 32.50 32.50 32.24 32.26 206021
9/11/2012 32.29 32.46 32.16 32.32 215548
9/10/2012 32.59 32.75 32.30 32.31 185899
9/7/2012 32.64 32.64 32.27 32.60 190687
9/6/2012 32.18 32.79 32.16 32.63 226997
9/5/2012 31.65 32.11 31.61 32.07 229946
9/4/2012 31.63 31.80 31.22 31.57 166547
8/31/2012 31.46 31.76 31.13 31.65 212403
8/30/2012 31.30 31.38 31.16 31.17 179847
8/29/2012 31.65 31.89 31.46 31.49 158453
8/28/2012 31.72 32.00 31.56 31.58 159935
8/27/2012 32.07 32.07 31.75 31.83 147083
8/24/2012 31.34 32.00 31.25 31.95 148114
8/23/2012 31.56 31.75 31.31 31.59 142017
8/22/2012 31.74 31.85 31.52 31.70 180879
8/21/2012 32.02 32.27 31.72 31.75 196731
8/20/2012 32.10 32.15 31.90 32.04 111892
8/17/2012 32.09 32.30 31.91 32.20 208145
8/16/2012 31.64 32.21 31.54 32.03 203337
8/15/2012 31.33 31.69 31.33 31.55 162301
8/14/2012 31.50 31.63 31.24 31.35 138068
8/13/2012 31.45 31.55 31.20 31.36 143621
8/10/2012 31.19 31.62 31.08 31.61 138488
8/9/2012 31.16 31.55 31.15 31.37 145785
8/8/2012 31.34 31.81 31.07 31.16 224361
8/7/2012 31.22 31.70 31.15 31.50 216927
8/6/2012 30.92 31.25 30.78 31.00 186584
8/3/2012 30.53 30.87 30.38 30.72 177672
8/2/2012 29.87 30.40 29.74 29.92 221034
Marketplace
Trading Center