Oracle Corp $39.69

down -0.44


17/4/2014 11:16 AM  |  NYSE : ORCL  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORCL historical data

Date Open High Low Close Volume
11/17/201131.8532.0030.4730.8241,500,400
11/16/201132.6033.0731.9931.9924,295,300
11/15/201132.2133.1632.1432.9621,397,300
11/14/201132.3032.5132.0832.3016,781,600
11/11/201132.0232.7632.0032.3721,664,800
11/10/201131.9432.0331.3031.7325,303,800
11/9/201132.8432.8431.4431.5936,933,100
11/8/201133.1333.7632.8533.6130,171,400
11/7/201132.3932.9331.8032.8723,980,100
11/4/201132.8232.8832.1232.5523,837,900
11/3/201132.2633.1532.1833.1127,467,100
11/2/201131.9632.6431.8032.2826,470,900
11/1/201131.9632.2131.6231.6931,480,100
10/31/201133.2533.3732.7632.7728,860,000
10/28/201133.5033.8033.4033.6926,333,800
10/27/201133.0933.8132.9533.6635,578,900
10/26/201132.7332.7631.5632.4033,683,500
10/25/201132.9232.9532.2732.3730,540,900
10/24/201132.0132.9232.0132.8727,941,900
10/21/201131.9432.2531.8232.1232,837,700
10/20/201131.5931.7530.8831.5325,102,400
10/19/201131.8332.1831.2531.4925,586,400
10/18/201131.1432.0030.7731.8829,754,800
10/17/201131.5931.7530.9531.2325,074,800
10/14/201131.5631.8631.2731.8523,613,200
10/13/201130.9631.3030.5731.1427,161,500
10/12/201131.3731.5531.0831.1130,322,900
10/11/201130.9031.2030.7330.9325,382,700
10/10/201130.4331.0330.2230.9727,708,200
10/7/201130.0530.3429.5529.9137,977,100
10/6/201129.4630.1028.9830.0734,994,200
10/5/201128.6529.5928.3929.5143,277,200
10/4/201127.4428.7727.0028.6950,300,300
10/3/201128.5929.0127.9227.9445,214,600
9/30/201129.2629.7428.7428.7442,188,000
9/29/201129.9830.6229.0829.6544,358,800
9/28/201130.2430.4129.4229.4631,357,100
9/27/201130.2530.5829.7630.1338,514,400
9/26/201129.0629.7928.6529.7137,762,600
9/23/201128.1029.0827.8128.9043,991,700
9/22/201128.7429.0327.8328.3461,371,400
9/21/201129.8130.9629.4729.5483,318,400
9/20/201129.2429.3628.2228.3550,913,500
9/19/201128.7429.2428.1729.0234,514,300
9/16/201129.0429.3028.8029.2358,059,600
9/15/201128.6129.0028.2628.9528,846,400
9/14/201128.0228.5827.6628.1534,972,000
9/13/201126.8227.7926.7627.7242,359,400
9/12/201125.9226.7725.9026.7537,358,300
9/9/201126.4226.6125.7726.0038,961,700
9/8/201127.4527.5326.3726.7250,386,400
9/7/201126.9827.6326.7527.6326,106,300
9/6/201126.0326.8225.7126.4930,907,800
9/2/201127.2327.4526.7826.9730,297,500
9/1/201128.0328.6727.7527.8534,199,200
8/31/201127.8628.6127.7128.0731,444,600
8/30/201127.8128.0427.4627.8729,944,400
8/29/201127.0527.9627.0227.9128,945,500
8/26/201125.8826.8325.4826.6534,449,400
8/25/201126.8527.0525.7325.9038,264,000
8/24/201126.1126.7326.0126.6831,588,800
8/23/201125.1926.2125.1626.2036,867,500
8/22/201125.4125.6224.8125.0637,825,100
8/19/201124.8225.6024.7524.7846,790,700
8/18/201126.4626.4924.7225.1978,449,696
8/17/201127.6528.0527.0727.4734,073,800
8/16/201127.4227.9627.2327.5737,615,100
8/15/201127.4227.8627.1627.6438,334,100
8/12/201127.8327.8326.9927.3943,238,500
8/11/201126.5028.0426.3727.7058,279,400
8/10/201126.8027.5126.1126.4882,821,600
8/9/201126.4627.6025.8127.6082,425,600
8/8/201127.4728.0425.9626.0280,848,600
8/5/201129.3329.4227.5028.3582,201,296
8/4/201129.8429.8728.8428.8849,433,400
8/3/201129.6730.3529.1530.1944,046,200
8/2/201129.7930.4029.5229.5540,691,100
8/1/201130.9731.2129.5630.1138,566,100
7/29/201130.5231.1930.2630.5838,200,600
7/28/201130.7031.1530.6330.6729,323,200
7/27/201131.8131.8430.6230.7143,084,500
7/26/201132.2532.5231.8432.1533,568,300
7/25/201132.2532.4432.0432.2120,806,200
7/22/201132.3732.6732.1032.5521,378,100
7/21/201132.1932.7532.0632.4724,516,300
7/20/201132.4432.6032.0632.0823,074,800
7/19/201131.9132.6731.8932.6426,835,600
7/18/201131.8331.9431.2031.4925,253,300
7/15/201132.1532.2631.8432.0925,404,600
7/14/201132.8033.1031.8632.0532,194,600
7/13/201132.8633.2932.5932.6936,497,800
7/12/201133.3233.4832.5232.6035,092,500
7/11/201133.6133.6632.9033.1421,943,300
7/8/201133.7433.9533.4233.9423,909,600
7/7/201133.4734.1333.4034.0929,886,100
7/6/201133.0033.2532.8733.2122,364,000
7/5/201133.0133.2132.7933.0621,406,500
7/1/201132.6333.2032.4833.0525,382,300
6/30/201132.6332.9432.5132.9122,182,500
6/29/201132.4032.6832.2132.4327,305,800
Trading Center