ORACLE CORP $34.09

down -0.31


19/6/2013 04:19 PM  |  NASDAQ : ORCL  |  Industries : Information / Software Publishers
Type:

ORCL historical data

Date Open High Low Close Volume
11/11/2011 32.02 32.76 32.00 32.37 216639
11/10/2011 31.94 32.03 31.30 31.73 252961
11/9/2011 32.84 32.84 31.44 31.59 368775
11/8/2011 33.13 33.76 32.85 33.61 301701
11/7/2011 32.39 32.93 31.80 32.87 239778
11/4/2011 32.82 32.88 32.12 32.55 238349
11/3/2011 32.26 33.15 32.18 33.11 274672
11/2/2011 31.96 32.64 31.80 32.28 264706
11/1/2011 31.96 32.21 31.62 31.69 314801
10/31/2011 33.25 33.37 32.76 32.77 288592
10/28/2011 33.50 33.80 33.40 33.69 263339
10/27/2011 33.09 33.81 32.95 33.66 355746
10/26/2011 32.73 32.76 31.56 32.40 336836
10/25/2011 32.92 32.95 32.27 32.37 305388
10/24/2011 32.01 32.92 32.01 32.87 279417
10/21/2011 31.94 32.25 31.82 32.12 328364
10/20/2011 31.59 31.75 30.88 31.53 251024
10/19/2011 31.83 32.18 31.25 31.49 255864
10/18/2011 31.14 32.00 30.77 31.88 297536
10/17/2011 31.59 31.75 30.95 31.23 250674
10/14/2011 31.56 31.86 31.27 31.85 236124
10/13/2011 30.96 31.30 30.57 31.14 271616
10/12/2011 31.37 31.55 31.08 31.11 303217
10/11/2011 30.90 31.20 30.73 30.93 253826
10/10/2011 30.43 31.03 30.22 30.97 277004
10/7/2011 30.05 30.34 29.55 29.91 379764
10/6/2011 29.46 30.10 28.98 30.07 349939
10/5/2011 28.65 29.59 28.39 29.51 432698
10/4/2011 27.44 28.77 27.00 28.69 502996
10/3/2011 28.59 29.01 27.92 27.94 452138
9/30/2011 29.26 29.74 28.74 28.74 421845
9/29/2011 29.98 30.62 29.08 29.65 443585
9/28/2011 30.24 30.41 29.42 29.46 313510
9/27/2011 30.25 30.58 29.76 30.13 385137
9/26/2011 29.06 29.79 28.65 29.71 377619
9/23/2011 28.10 29.08 27.81 28.90 439900
9/22/2011 28.74 29.03 27.83 28.34 613674
9/21/2011 29.81 30.96 29.47 29.54 832761
9/20/2011 29.24 29.36 28.22 28.35 507870
9/19/2011 28.74 29.24 28.17 29.02 345026
9/16/2011 29.04 29.30 28.80 29.23 580557
9/15/2011 28.61 29.00 28.26 28.95 288441
9/14/2011 28.02 28.58 27.66 28.15 349707
9/13/2011 26.82 27.79 26.76 27.72 423526
9/12/2011 25.92 26.77 25.90 26.75 373511
9/9/2011 26.42 26.61 25.77 26.00 389575
9/8/2011 27.45 27.53 26.37 26.72 503819
9/7/2011 26.98 27.63 26.75 27.63 260670
9/6/2011 26.03 26.82 25.71 26.49 309053
9/2/2011 27.23 27.45 26.78 26.97 302973
9/1/2011 28.03 28.67 27.75 27.85 341964
8/31/2011 27.86 28.61 27.71 28.07 314447
8/30/2011 27.81 28.04 27.46 27.87 299443
8/29/2011 27.05 27.96 27.02 27.91 289088
8/26/2011 25.88 26.83 25.48 26.65 344493
8/25/2011 26.85 27.05 25.73 25.90 382445
8/24/2011 26.11 26.73 26.01 26.68 315848
8/23/2011 25.19 26.21 25.16 26.20 368674
8/22/2011 25.41 25.62 24.81 25.06 378134
8/19/2011 24.82 25.60 24.75 24.78 468295
8/18/2011 26.46 26.49 24.72 25.19 784472
8/17/2011 27.65 28.05 27.07 27.47 336030
8/16/2011 27.42 27.96 27.23 27.57 376003
8/15/2011 27.42 27.86 27.16 27.64 382791
8/12/2011 27.83 27.83 26.99 27.39 432377
8/11/2011 26.50 28.04 26.37 27.70 582641
8/10/2011 26.80 27.51 26.11 26.48 828222
8/9/2011 26.46 27.60 25.81 27.60 824225
8/8/2011 27.47 28.04 25.96 26.02 808464
8/5/2011 29.33 29.42 27.50 28.35 821970
8/4/2011 29.84 29.87 28.84 28.88 494314
8/3/2011 29.50 30.35 29.15 30.19 440459
8/2/2011 29.79 30.40 29.52 29.55 406773
8/1/2011 30.97 31.21 29.56 30.11 385481
7/29/2011 30.52 31.19 30.26 30.58 381979
7/28/2011 30.70 31.15 30.63 30.67 293188
7/27/2011 31.81 31.84 30.62 30.71 430841
7/26/2011 32.25 32.52 31.84 32.15 335661
7/25/2011 32.25 32.44 32.04 32.21 208059
7/22/2011 32.37 32.67 32.10 32.55 213767
7/21/2011 32.19 32.75 32.06 32.47 245153
7/20/2011 32.44 32.60 32.06 32.08 230690
7/19/2011 31.91 32.67 31.89 32.64 268344
7/18/2011 31.83 31.94 31.20 31.49 252497
7/15/2011 32.15 32.26 31.84 32.09 254078
7/14/2011 32.80 33.10 31.86 32.05 321941
7/13/2011 32.86 33.29 32.59 32.69 364958
7/12/2011 33.32 33.47 32.52 32.60 350876
7/11/2011 33.61 33.66 32.90 33.14 219430
7/8/2011 33.74 33.95 33.42 33.94 239095
7/7/2011 33.47 34.13 33.40 34.09 298848
7/6/2011 33.00 33.25 32.87 33.21 223617
7/5/2011 33.01 33.14 32.79 33.06 214386
7/1/2011 32.89 33.20 32.48 33.05 253824
6/30/2011 32.63 32.94 32.51 32.91 221820
6/29/2011 32.40 32.68 32.21 32.43 273019
6/28/2011 31.69 32.37 31.37 32.34 327407
6/27/2011 30.98 31.83 30.86 31.58 295812
6/24/2011 31.49 31.71 30.96 31.14 751148
6/23/2011 31.90 32.55 31.33 32.46 541335
Marketplace
Trading Center