Oracle Corp $40.08

down -0.05


17/4/2014 06:40 PM  |  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
6/29/201132.4032.6832.2132.4327,305,800
6/28/201131.6932.3731.3732.3432,746,900
6/27/201130.9831.8330.8631.5829,585,600
6/24/201131.4931.7130.9631.1475,120,896
6/23/201131.9032.5531.3332.4654,354,700
6/22/201132.5832.5832.1432.2025,940,800
6/21/201132.0932.7131.7532.6526,941,700
6/20/201131.3531.9931.2531.9123,408,400
6/17/201131.3531.8131.1831.1942,812,400
6/16/201131.1631.2730.6530.8029,868,600
6/15/201131.7331.9931.0631.1634,512,700
6/14/201131.9932.2031.8332.0823,067,500
6/13/201131.2531.8531.1231.6326,716,600
6/10/201131.4231.6531.1231.1823,747,000
6/9/201131.3631.9331.2831.6321,647,200
6/8/201131.7531.8531.1431.2536,607,600
6/7/201132.2432.3031.8431.8428,218,800
6/6/201132.2332.5832.0732.1921,677,600
6/3/201132.2432.7632.2132.3323,808,300
6/2/201132.8732.8832.0832.7238,255,500
6/1/201134.2334.3032.8332.8831,762,600
5/31/201133.9134.2333.3234.2230,783,400
5/27/201133.4233.8533.4033.7016,918,600
5/26/201133.1433.5933.0133.4020,948,200
5/25/201133.0033.3832.9332.9923,042,300
5/24/201133.2733.4232.9233.0421,893,400
5/23/201133.6833.7432.9633.1629,985,800
5/20/201134.4634.6034.0434.2716,484,200
5/19/201134.0534.5733.9934.5022,741,400
5/18/201134.0034.2333.5533.9130,005,900
5/17/201134.0334.2933.7133.9427,856,200
5/16/201135.0835.0934.0234.1831,350,400
5/13/201135.7735.9235.1435.1920,438,900
5/12/201134.9035.7534.8135.7323,097,000
5/11/201135.5335.7034.7234.9820,854,300
5/10/201135.4935.6635.2335.6217,015,600
5/9/201134.8935.4534.8135.2016,272,600
5/6/201135.1235.5634.8334.8723,885,400
5/5/201135.0535.3734.5734.6723,245,400
5/4/201136.1236.1734.9535.2538,886,500
5/3/201136.4536.5035.8736.1424,946,200
5/2/201135.8436.4435.8336.3730,058,600
4/29/201135.2936.0535.2135.9694,242,096
4/28/201135.0335.3534.7135.2922,995,700
4/27/201135.0535.2934.8335.2521,990,300
4/26/201134.8135.2834.7234.9730,391,100
4/25/201134.7034.8634.5634.8312,163,000
4/21/201134.1134.7934.1034.7521,125,900
4/20/201134.1834.3733.8334.1124,798,500
4/19/201133.5433.8433.4833.6720,452,400
4/18/201133.6733.7833.2833.6320,226,600
4/15/201133.9834.3033.6834.1825,468,400
4/14/201133.3333.8833.2033.8017,962,200
4/13/201133.5733.9733.4933.7024,345,600
4/12/201133.5733.6333.0833.4016,948,600
4/11/201133.5433.8533.5433.7915,960,400
4/8/201133.8833.9333.3133.5416,136,600
4/7/201133.6034.0733.3033.7222,723,600
4/6/201134.2034.2033.4933.5824,782,200
4/5/201134.2934.4033.9133.9230,286,200
4/4/201134.0934.4334.0134.1426,743,000
4/1/201133.7034.1033.6134.0243,176,900
3/31/201133.0033.6332.9533.4338,234,300
3/30/201133.2733.4333.0033.0525,718,200
3/29/201132.4033.1632.3633.1629,950,300
3/28/201132.8332.8932.4032.5631,399,500
3/25/201133.7434.1032.5832.6464,967,600
3/24/201131.7832.3331.5032.1438,277,500
3/23/201131.2231.7130.8331.4123,159,800
3/22/201131.3931.5431.0631.1320,051,900
3/21/201131.4531.8531.3031.4223,199,400
3/18/201130.9831.1930.6130.7634,862,200
3/17/201130.6931.0530.3430.5531,529,600
3/16/201130.9231.0629.6230.2045,026,300
3/15/201130.2431.3029.8231.1734,600,300
3/14/201131.5231.8631.2731.5918,656,500
3/11/201131.7332.4031.3431.9123,705,900
3/10/201132.3732.4631.5131.8029,054,200
3/9/201132.6333.1432.4232.7917,217,800
3/8/201132.3433.0132.1932.7521,891,800
3/7/201132.9733.0631.8932.1020,474,400
3/4/201132.9933.1032.2232.7719,149,000
3/3/201132.4733.1932.4333.0324,169,900
3/2/201131.5832.3631.5532.1223,091,500
3/1/201133.0233.0831.6131.6730,423,300
2/28/201133.0633.2332.6832.9019,406,700
2/25/201132.2933.0932.2732.9520,850,400
2/24/201132.1032.4131.6432.2523,416,200
2/23/201132.5532.6632.0232.1822,154,100
2/22/201133.2933.6632.5232.5324,887,900
2/18/201133.0233.7132.9133.6825,539,900
2/17/201132.9733.2032.7633.0114,569,000
2/16/201132.8533.1432.6133.1115,829,000
2/15/201133.1233.1532.6132.7619,332,200
2/14/201133.2933.5533.2433.2916,438,100
2/11/201133.0733.5933.0333.4717,402,400
2/10/201132.7833.2632.6633.2617,237,700
2/9/201133.0433.1032.6132.8917,112,800
2/8/201133.0233.1632.7233.0315,418,500
2/7/201132.7033.2932.5532.9822,785,200
Trading Center