ORACLE CORP $34.43

up +0.03


19/6/2013 12:19 PM  |  NASDAQ : ORCL  |  Industries : Information / Software Publishers
Type:

ORCL historical data

Date Open High Low Close Volume
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
3/7/2012 30.05 30.28 29.83 30.22 236907
3/6/2012 29.94 30.40 29.71 29.95 289705
3/5/2012 30.24 30.42 29.93 30.24 337867
3/2/2012 29.85 30.25 29.76 29.96 281767
3/1/2012 29.40 29.97 29.23 29.83 329092
2/29/2012 29.40 29.44 29.02 29.26 331607
2/28/2012 29.24 29.39 29.00 29.39 298888
2/27/2012 29.00 29.38 28.76 29.26 304194
2/24/2012 29.06 29.54 28.84 29.25 249509
2/23/2012 28.61 28.88 28.32 28.81 253160
2/22/2012 28.72 29.08 28.50 28.55 252067
2/21/2012 28.80 28.98 28.49 28.74 206116
2/17/2012 29.03 29.03 28.64 28.79 340591
2/16/2012 28.16 29.00 28.13 28.95 363792
2/15/2012 28.10 28.35 27.92 27.98 346119
2/14/2012 28.32 28.45 28.03 28.24 302629
2/13/2012 28.59 28.67 28.35 28.43 200140
2/10/2012 28.55 28.64 28.28 28.50 302320
2/9/2012 28.85 28.90 28.35 28.89 317944
2/8/2012 28.92 28.99 28.38 28.73 298421
2/7/2012 28.91 29.00 28.75 28.95 202905
2/6/2012 29.03 29.07 28.81 29.00 165827
2/3/2012 29.13 29.22 28.78 29.11 262757
2/2/2012 28.87 29.25 28.71 28.81 273304
2/1/2012 28.48 28.94 28.11 28.88 382306
1/31/2012 28.73 28.74 28.05 28.21 327458
1/30/2012 28.19 28.69 28.02 28.60 232886
1/27/2012 28.24 28.63 28.13 28.42 245610
1/26/2012 28.56 28.85 28.15 28.29 346447
1/25/2012 28.26 28.64 27.96 28.51 392744
1/24/2012 28.33 28.74 28.25 28.51 236978
1/23/2012 28.73 28.91 28.28 28.39 274309
1/20/2012 28.39 28.95 28.27 28.71 370076
1/19/2012 28.48 28.80 28.25 28.56 363456
1/18/2012 27.71 28.45 27.61 28.34 353428
1/17/2012 27.68 27.88 27.48 27.66 357694
1/13/2012 27.04 27.37 26.85 27.34 314818
1/12/2012 27.02 27.26 26.62 27.17 317732
1/11/2012 26.99 27.10 26.75 26.89 308323
1/10/2012 27.18 27.60 26.85 26.97 489748
1/9/2012 26.90 27.12 26.66 27.03 384768
1/6/2012 26.67 27.15 26.36 26.93 556849
1/5/2012 26.01 26.90 25.91 26.59 508690
1/4/2012 25.95 26.23 25.55 26.01 454177
1/3/2012 26.33 26.66 25.83 25.87 379081
12/30/2011 25.73 25.88 25.62 25.65 191609
12/29/2011 25.67 25.84 25.50 25.80 192496
12/28/2011 25.68 25.76 25.33 25.51 254123
12/27/2011 26.06 26.20 25.56 25.63 213030
12/23/2011 25.80 26.08 25.75 26.06 322823
12/22/2011 25.86 25.87 25.38 25.69 441843
12/21/2011 25.67 25.99 24.91 25.77 1834899
12/20/2011 29.06 29.49 28.87 29.17 463318
12/19/2011 29.41 29.44 28.50 28.62 248452
12/16/2011 29.26 30.07 28.96 29.21 460971
12/15/2011 30.14 30.20 28.81 29.03 431681
12/14/2011 30.67 30.75 29.75 29.87 266392
12/13/2011 31.69 31.90 30.60 30.83 253069
12/12/2011 31.40 31.40 30.78 31.32 225359
12/9/2011 30.84 31.85 30.81 31.69 226207
12/8/2011 31.24 31.50 30.65 30.74 244943
12/7/2011 31.29 31.81 30.82 31.54 313653
12/6/2011 32.04 32.11 31.54 31.73 210500
12/5/2011 31.81 32.24 31.55 31.90 199848
12/2/2011 32.00 32.05 31.20 31.20 223913
12/1/2011 31.40 31.78 31.14 31.67 221971
11/30/2011 30.69 31.46 30.65 31.35 318786
11/29/2011 29.93 30.16 29.69 29.74 201542
11/28/2011 29.45 30.06 29.36 29.87 210636
11/25/2011 28.68 29.33 28.61 28.74 136415
11/23/2011 29.50 29.59 28.99 29.00 243996
11/22/2011 29.58 29.92 29.27 29.81 254331
11/21/2011 30.19 30.35 29.54 29.91 253559
11/18/2011 30.73 30.89 30.29 30.60 266011
11/17/2011 31.85 32.00 30.47 30.82 414990
11/16/2011 32.60 33.06 31.99 31.99 242911
11/15/2011 32.21 33.16 32.14 32.96 213871
11/14/2011 32.30 32.51 32.08 32.30 167817
11/11/2011 32.02 32.76 32.00 32.37 216639
Marketplace
Trading Center