ORACLE CORP $34.23

up +0.11


23/5/2013 04:23 PM  |  NASDAQ : ORCL  |  Industries : Information / Software Publishers
Type:

ORCL historical data

Date Open High Low Close Volume
12/31/2010 31.22 31.33 30.93 31.30 117163
12/30/2010 31.45 31.58 31.21 31.29 129889
12/29/2010 31.53 31.69 31.42 31.50 97689
12/28/2010 31.66 31.76 31.41 31.57 97340
12/27/2010 31.40 31.80 31.24 31.66 138213
12/23/2010 31.53 31.70 31.41 31.54 130469
12/22/2010 31.68 31.88 31.56 31.66 140192
12/21/2010 31.65 32.00 31.59 31.76 200005
12/20/2010 31.54 31.94 31.11 31.68 335447
12/17/2010 31.92 32.27 31.37 31.46 923997
12/16/2010 30.70 30.77 30.25 30.27 473611
12/15/2010 30.59 30.70 30.26 30.49 305188
12/14/2010 30.36 30.75 30.36 30.51 253497
12/13/2010 29.99 30.72 29.57 30.42 455564
12/10/2010 29.44 29.98 29.42 29.95 285555
12/9/2010 29.35 29.49 29.04 29.26 182586
12/8/2010 29.26 29.28 29.00 29.23 148699
12/7/2010 29.06 29.37 28.94 29.05 321627
12/6/2010 28.85 28.96 28.64 28.73 211481
12/3/2010 28.08 28.90 28.06 28.81 344313
12/2/2010 27.81 28.18 27.69 28.10 321152
12/1/2010 27.54 27.70 27.41 27.65 347652
11/30/2010 26.92 27.13 26.81 27.05 389244
11/29/2010 27.17 27.34 26.91 27.22 326105
11/26/2010 27.58 27.62 27.34 27.49 128876
11/24/2010 27.67 27.88 27.62 27.74 349658
11/23/2010 27.75 27.82 27.08 27.19 312443
11/22/2010 27.89 28.09 27.79 28.05 274933
11/19/2010 28.32 28.37 28.03 28.15 258896
11/18/2010 28.37 28.60 28.16 28.31 326492
11/17/2010 27.51 28.11 27.49 27.91 246323
11/16/2010 28.01 28.10 27.50 27.58 312053
11/15/2010 28.35 28.77 28.28 28.40 216345
11/12/2010 28.50 28.61 28.09 28.32 258123
11/11/2010 28.19 28.58 27.68 28.57 371994
11/10/2010 28.64 28.84 28.36 28.69 278323
11/9/2010 29.06 29.25 28.61 28.74 345629
11/8/2010 29.08 29.19 28.84 29.04 271776
11/5/2010 29.30 29.50 28.98 29.25 283048
11/4/2010 29.61 29.82 29.10 29.47 357082
11/3/2010 29.55 29.57 28.99 29.20 299949
11/2/2010 29.49 29.57 29.26 29.53 241875
11/1/2010 29.52 29.55 28.94 29.13 210912
10/29/2010 29.36 29.71 29.30 29.38 350721
10/28/2010 28.82 29.48 28.50 29.36 351113
10/27/2010 28.55 28.82 28.36 28.70 338827
10/26/2010 28.71 28.84 28.54 28.63 280358
10/25/2010 29.15 29.29 28.81 28.84 306505
10/22/2010 28.84 29.03 28.73 28.99 164988
10/21/2010 28.80 29.14 28.57 28.82 301789
10/20/2010 29.01 29.18 28.60 28.64 390716
10/19/2010 28.94 29.24 28.45 29.13 446335
10/18/2010 28.73 29.23 28.58 29.23 357915
10/15/2010 28.47 28.91 28.16 28.90 547575
10/14/2010 28.66 28.70 28.11 28.33 381220
10/13/2010 28.00 28.91 26.98 28.60 491174
10/12/2010 27.75 28.00 27.41 27.95 275472
10/11/2010 27.90 28.10 27.73 27.85 226413
10/8/2010 27.59 28.08 27.31 28.00 331449
10/7/2010 27.63 27.89 27.54 27.69 405983
10/6/2010 27.30 27.86 27.24 27.58 506254
10/5/2010 27.21 27.35 27.06 27.30 425091
10/4/2010 27.02 27.36 26.89 26.90 367825
10/1/2010 27.18 27.61 27.14 27.24 336785
9/30/2010 27.28 27.41 26.81 26.85 428800
9/29/2010 27.07 27.30 26.93 27.17 366241
9/28/2010 27.06 27.40 26.79 27.19 432508
9/27/2010 26.86 27.12 26.78 26.95 341430
9/24/2010 27.44 27.50 26.74 26.96 581352
9/23/2010 26.96 27.49 26.96 27.12 331224
9/22/2010 26.66 27.33 26.64 27.20 519691
9/21/2010 27.33 27.36 26.70 26.82 822010
9/20/2010 27.35 27.57 27.03 27.49 497243
9/17/2010 26.44 27.63 26.40 27.48 1509568
9/16/2010 25.68 25.71 25.21 25.36 528454
9/15/2010 25.27 25.79 25.17 25.74 375622
9/14/2010 25.04 25.58 25.04 25.38 312390
9/13/2010 25.14 25.42 25.11 25.11 468123
9/10/2010 24.42 25.15 24.38 25.05 442594
9/9/2010 24.32 24.50 24.21 24.33 259535
9/8/2010 24.07 24.23 23.88 24.14 546996
9/7/2010 24.56 24.69 24.01 24.27 1138116
9/3/2010 22.79 22.94 22.57 22.92 212541
9/2/2010 22.61 22.72 22.35 22.48 180576
9/1/2010 22.15 22.65 22.10 22.62 290833
8/31/2010 21.92 21.93 21.66 21.85 417125
8/30/2010 22.34 22.62 22.00 22.02 233175
8/27/2010 22.38 22.55 21.95 22.51 213753
8/26/2010 22.54 22.73 22.19 22.25 188846
8/25/2010 22.22 22.55 22.03 22.42 186860
8/24/2010 22.61 22.79 22.38 22.41 232932
8/23/2010 23.06 23.30 22.83 22.84 182496
8/20/2010 22.95 23.08 22.77 23.02 219855
8/19/2010 22.86 23.16 22.82 23.00 267549
8/18/2010 22.91 23.25 22.80 23.09 189435
8/17/2010 22.86 23.24 22.72 23.05 224819
8/16/2010 22.51 23.00 22.35 22.72 195117
8/13/2010 22.76 22.95 22.51 22.66 297908
8/12/2010 23.24 23.39 22.73 22.94 337341
8/11/2010 23.91 23.94 23.56 23.66 256644
Marketplace
Trading Center