ORACLE CORP $34.39

down -0.01


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

ORCL historical data

Date Open High Low Close Volume
6/21/2011 32.09 32.71 31.75 32.65 269370
6/20/2011 31.35 31.99 31.25 31.91 234016
6/17/2011 31.35 31.81 31.18 31.19 428038
6/16/2011 31.16 31.27 30.65 30.80 298629
6/15/2011 31.73 31.99 31.06 31.16 345120
6/14/2011 31.99 32.20 31.83 32.08 230657
6/13/2011 31.63 31.85 31.12 31.63 267159
6/10/2011 31.42 31.65 31.12 31.18 237469
6/9/2011 31.36 31.93 31.28 31.63 216469
6/8/2011 31.75 31.85 31.14 31.25 366076
6/7/2011 32.24 32.30 31.84 31.84 282185
6/6/2011 32.15 32.58 32.07 32.19 217034
6/3/2011 32.24 32.76 32.21 32.33 238078
6/2/2011 32.87 32.88 32.08 32.72 382540
6/1/2011 34.23 34.30 32.83 32.88 317491
5/31/2011 33.91 34.23 33.32 34.22 307796
5/27/2011 33.42 33.85 33.40 33.70 169185
5/26/2011 33.14 33.59 33.01 33.40 209471
5/25/2011 32.99 33.38 32.93 32.99 230424
5/24/2011 33.27 33.42 32.92 33.04 218930
5/23/2011 33.68 33.74 32.96 33.16 299835
5/20/2011 34.46 34.60 34.04 34.27 164820
5/19/2011 34.05 34.57 33.99 34.50 235056
5/18/2011 34.00 34.23 33.55 33.91 300693
5/17/2011 34.03 34.29 33.71 33.94 278488
5/16/2011 35.08 35.09 34.02 34.18 313778
5/13/2011 35.77 35.92 35.14 35.19 204888
5/12/2011 34.90 35.75 34.81 35.73 231000
5/11/2011 35.53 35.70 34.72 34.98 208542
5/10/2011 35.49 35.66 35.23 35.62 170157
5/9/2011 34.89 35.45 34.81 35.20 162871
5/6/2011 35.12 35.56 34.83 34.87 239017
5/5/2011 35.05 35.37 34.57 34.67 233058
5/4/2011 36.12 36.17 34.95 35.25 388850
5/3/2011 36.45 36.50 35.87 36.14 249460
5/2/2011 35.84 36.44 35.83 36.37 300573
4/29/2011 35.29 36.05 35.21 35.96 942000
4/28/2011 35.03 35.35 34.71 35.29 229958
4/27/2011 35.05 35.29 34.83 35.25 220466
4/26/2011 34.81 35.28 34.72 34.97 305092
4/25/2011 34.70 34.86 34.56 34.83 121821
4/21/2011 34.11 34.79 34.10 34.75 211234
4/20/2011 34.18 34.37 33.83 34.11 247979
4/19/2011 33.54 33.84 33.48 33.67 204505
4/18/2011 33.67 33.78 33.28 33.63 202252
4/15/2011 33.98 34.30 33.68 34.18 254825
4/14/2011 33.33 33.88 33.20 33.80 179852
4/13/2011 33.57 33.97 33.49 33.70 243421
4/12/2011 33.57 33.63 33.08 33.40 169412
4/11/2011 33.54 33.85 33.54 33.79 159587
4/8/2011 33.88 33.93 33.31 33.54 161337
4/7/2011 33.60 34.07 33.30 33.72 227234
4/6/2011 34.20 34.20 33.49 33.58 247820
4/5/2011 34.29 34.40 33.91 33.92 302855
4/4/2011 34.09 34.43 34.01 34.14 267430
4/1/2011 33.70 34.10 33.61 34.02 431717
3/31/2011 33.00 33.63 32.95 33.43 382242
3/30/2011 33.27 33.43 33.00 33.05 257161
3/29/2011 32.40 33.16 32.36 33.16 299316
3/28/2011 32.83 32.89 32.40 32.56 313913
3/25/2011 33.74 34.10 32.58 32.64 649527
3/24/2011 31.78 32.33 31.50 32.14 380860
3/23/2011 31.22 31.71 30.83 31.41 231544
3/22/2011 31.39 31.54 31.06 31.13 200478
3/21/2011 31.45 31.85 31.30 31.42 231928
3/18/2011 30.98 31.19 30.61 30.76 348520
3/17/2011 30.69 31.05 30.34 30.55 315293
3/16/2011 30.92 31.06 29.62 30.20 450615
3/15/2011 30.24 31.30 29.82 31.17 348790
3/14/2011 31.52 31.86 31.27 31.59 186566
3/11/2011 31.73 32.40 31.34 31.91 237502
3/10/2011 32.37 32.46 31.51 31.80 290658
3/9/2011 32.63 33.14 32.42 32.79 172673
3/8/2011 32.34 33.01 32.19 32.74 218878
3/7/2011 32.97 33.06 31.89 32.10 205473
3/4/2011 32.99 33.10 32.22 32.77 191486
3/3/2011 32.47 33.19 32.43 33.03 241634
3/2/2011 31.58 32.36 31.55 32.12 230909
3/1/2011 33.02 33.08 31.61 31.67 304194
2/28/2011 33.06 33.23 32.68 32.90 194056
2/25/2011 32.29 33.09 32.27 32.95 208465
2/24/2011 32.10 32.41 31.64 32.25 233953
2/23/2011 32.55 32.65 32.02 32.18 221500
2/22/2011 33.29 33.66 32.52 32.53 248780
2/18/2011 33.02 33.71 32.91 33.68 255393
2/17/2011 32.97 33.20 32.76 33.01 145686
2/16/2011 32.85 33.14 32.61 33.11 158209
2/15/2011 33.12 33.15 32.61 32.76 193305
2/14/2011 33.29 33.54 33.24 33.29 164339
2/11/2011 33.07 33.59 33.03 33.47 173967
2/10/2011 32.78 33.26 32.66 33.26 172377
2/9/2011 33.04 33.10 32.61 32.89 171109
2/8/2011 33.02 33.16 32.72 33.03 154181
2/7/2011 32.70 33.29 32.55 32.98 227803
2/4/2011 32.92 32.98 32.53 32.62 386888
2/3/2011 32.98 33.16 32.72 32.99 176007
2/2/2011 33.09 33.56 33.00 33.14 193579
2/1/2011 32.17 33.43 32.11 33.24 325521
1/31/2011 31.95 32.20 31.84 32.03 208197
1/28/2011 33.20 33.30 31.83 32.00 308182
Marketplace
Trading Center