ORACLE CORP $35.03

up +0.66


17/5/2013 06:17 PM  |  NASDAQ : ORCL  |  Industries : Information / Software Publishers
Type:

ORCL historical data

Date Open High Low Close Volume
7/30/2012 30.69 31.00 30.40 30.58 209197
7/27/2012 30.30 30.84 30.04 30.77 238521
7/26/2012 29.79 30.36 29.70 30.00 267466
7/25/2012 29.30 29.56 29.12 29.26 223891
7/24/2012 29.59 29.67 29.07 29.32 237075
7/23/2012 29.53 29.80 29.11 29.65 233923
7/20/2012 30.66 30.83 30.10 30.12 250130
7/19/2012 30.60 31.11 30.56 30.87 261800
7/18/2012 29.84 30.76 29.82 30.50 249670
7/17/2012 29.71 30.05 29.37 29.92 238971
7/16/2012 29.43 29.75 29.28 29.52 168196
7/13/2012 28.87 29.66 28.75 29.58 220268
7/12/2012 29.45 29.47 28.61 28.82 235620
7/11/2012 28.98 29.32 28.91 29.23 272473
7/10/2012 29.36 29.60 28.85 29.05 234241
7/9/2012 29.23 29.36 29.02 29.10 218732
7/6/2012 29.37 29.48 28.94 29.18 252594
7/5/2012 29.83 29.93 29.71 29.72 192446
7/3/2012 29.63 29.98 29.61 29.97 144680
7/2/2012 29.53 29.80 29.15 29.80 244453
6/29/2012 28.81 29.71 28.79 29.70 355096
6/28/2012 28.03 28.26 27.73 28.17 271758
6/27/2012 27.76 28.46 27.76 28.17 193882
6/26/2012 27.63 27.95 27.52 27.83 206025
6/25/2012 27.54 27.75 27.24 27.62 249188
6/22/2012 27.91 28.14 27.79 28.00 221630
6/21/2012 28.49 28.64 27.75 27.81 327219
6/20/2012 28.04 28.58 27.94 28.49 292817
6/19/2012 28.39 28.75 27.53 27.96 810487
6/18/2012 27.43 27.43 26.69 27.12 378778
6/15/2012 27.11 27.76 26.99 27.70 401213
6/14/2012 27.09 27.35 26.51 26.91 343117
6/13/2012 26.88 27.38 26.79 27.02 196388
6/12/2012 27.00 27.15 26.73 27.03 261869
6/11/2012 27.38 27.42 26.77 26.81 204708
6/8/2012 27.04 27.27 26.80 27.16 223556
6/7/2012 27.75 27.76 27.18 27.18 328961
6/6/2012 26.99 27.57 26.88 27.53 276390
6/5/2012 26.07 26.94 26.07 26.71 284120
6/4/2012 26.04 26.34 25.84 26.20 289452
6/1/2012 25.98 26.28 25.90 26.00 307397
5/31/2012 26.22 26.72 26.17 26.47 321762
5/30/2012 26.19 26.34 25.98 26.17 215383
5/29/2012 26.41 26.78 26.16 26.46 241399
5/25/2012 26.18 26.33 26.04 26.14 186429
5/24/2012 26.62 26.65 25.90 26.12 342320
5/23/2012 26.12 26.85 26.04 26.68 332000
5/22/2012 26.33 26.49 26.07 26.36 221228
5/21/2012 25.54 26.46 25.53 26.26 307127
5/18/2012 26.29 26.29 25.33 25.61 681825
5/17/2012 26.70 26.72 26.25 26.25 294406
5/16/2012 27.16 27.41 26.68 26.72 296728
5/15/2012 27.02 27.53 26.94 27.06 263929
5/14/2012 26.73 27.31 26.66 26.96 224852
5/11/2012 26.97 27.31 26.77 27.00 255889
5/10/2012 27.70 27.75 26.74 27.02 526000
5/9/2012 27.62 27.91 27.41 27.78 255211
5/8/2012 27.71 28.02 27.53 27.93 246602
5/7/2012 28.34 28.45 27.85 27.92 336705
5/4/2012 29.10 29.15 28.41 28.41 339343
5/3/2012 29.74 29.82 29.34 29.38 191758
5/2/2012 29.42 29.79 29.19 29.71 225790
5/1/2012 29.45 29.78 29.29 29.57 199654
4/30/2012 29.23 29.42 29.20 29.40 185685
4/27/2012 29.06 29.44 29.06 29.24 168478
4/26/2012 28.84 29.22 28.74 29.02 205483
4/25/2012 28.68 28.99 28.60 28.87 269028
4/24/2012 28.53 28.85 28.52 28.69 204869
4/23/2012 28.60 28.66 28.26 28.48 230455
4/20/2012 29.12 29.53 28.88 28.88 357279
4/19/2012 28.99 29.46 28.67 29.01 264621
4/18/2012 29.13 29.35 29.10 29.13 211514
4/17/2012 28.72 29.44 28.70 29.28 249853
4/16/2012 28.58 28.77 28.31 28.64 214768
4/13/2012 28.70 28.77 28.49 28.50 314765
4/12/2012 28.32 28.72 28.16 28.70 294110
4/11/2012 28.49 28.55 28.04 28.14 303891
4/10/2012 28.88 28.96 28.08 28.35 411536
4/9/2012 29.10 29.25 29.00 29.01 215272
4/5/2012 29.15 29.63 29.13 29.56 437844
4/4/2012 29.19 29.48 28.93 29.16 311530
4/3/2012 29.61 29.70 29.12 29.39 299942
4/2/2012 29.12 29.68 29.00 29.53 285243
3/30/2012 29.46 29.49 29.04 29.16 320055
3/29/2012 29.21 29.58 29.10 29.30 340345
3/28/2012 29.38 29.55 29.14 29.36 294040
3/27/2012 29.17 29.52 29.00 29.35 316873
3/26/2012 28.78 29.19 28.65 29.16 300439
3/23/2012 28.69 28.89 28.52 28.55 366960
3/22/2012 29.33 29.33 28.56 28.63 597597
3/21/2012 30.87 31.15 29.34 29.41 946681
3/20/2012 29.70 30.14 29.55 30.10 460249
3/19/2012 29.59 29.89 29.43 29.76 325016
3/16/2012 30.11 30.16 29.58 29.74 386400
3/15/2012 29.96 30.13 29.74 30.06 355279
3/14/2012 30.00 30.16 29.69 29.84 309945
3/13/2012 29.99 30.23 29.91 30.13 323368
3/12/2012 29.72 29.92 29.20 29.71 409339
3/9/2012 30.05 30.29 29.90 30.13 300560
3/8/2012 30.40 30.44 29.85 30.07 309273
Marketplace
Trading Center