ORACLE CORP $35.10

up +0.20


21/5/2013 04:21 PM  |  NASDAQ : ORCL  |  Industries : Information / Software Publishers
Type:

ORCL historical data

Date Open High Low Close Volume
8/9/2010 24.40 24.59 24.24 24.26 205515
8/6/2010 24.01 24.40 23.90 24.38 337344
8/5/2010 24.28 24.45 24.14 24.29 187228
8/4/2010 24.29 24.59 24.17 24.49 199897
8/3/2010 24.31 24.35 24.06 24.21 163661
8/2/2010 23.87 24.39 23.72 24.29 265809
7/30/2010 23.57 23.84 23.40 23.64 483203
7/29/2010 24.25 24.39 23.63 23.70 399682
7/28/2010 24.55 24.59 24.17 24.28 211985
7/27/2010 24.60 24.68 24.32 24.57 238007
7/26/2010 24.45 24.67 24.35 24.64 270928
7/23/2010 24.20 24.58 24.15 24.50 297573
7/22/2010 23.72 24.41 23.70 24.31 327264
7/21/2010 23.86 23.97 23.46 23.56 387082
7/20/2010 23.27 23.97 23.04 23.92 381928
7/19/2010 23.48 23.68 23.40 23.59 196883
7/16/2010 23.80 23.95 23.25 23.27 303431
7/15/2010 23.83 23.90 23.50 23.83 260588
7/14/2010 23.85 24.19 23.72 23.94 347809
7/13/2010 23.50 23.87 23.46 23.71 222078
7/12/2010 23.21 23.48 23.11 23.38 193122
7/9/2010 23.25 23.39 23.14 23.37 162588
7/8/2010 23.14 23.34 22.96 23.22 273357
7/7/2010 22.70 23.12 22.60 23.09 364947
7/6/2010 22.00 22.71 22.00 22.32 396425
7/2/2010 21.71 22.03 21.49 21.83 317826
7/1/2010 21.46 21.68 21.24 21.55 383156
6/30/2010 21.64 21.96 21.39 21.46 352526
6/29/2010 22.02 22.10 21.58 21.75 342069
6/28/2010 22.84 22.85 22.39 22.45 246432
6/25/2010 23.14 23.25 22.56 22.66 625629
6/24/2010 22.49 22.70 22.14 22.22 302722
6/23/2010 22.97 23.01 22.63 22.68 235330
6/22/2010 23.24 23.49 22.88 22.89 190655
6/21/2010 23.37 23.66 22.98 23.09 195250
6/18/2010 23.26 23.26 22.97 23.20 295091
6/17/2010 23.11 23.18 22.92 23.07 223758
6/16/2010 23.06 23.22 22.88 23.18 206716
6/15/2010 22.79 23.24 22.66 23.20 242996
6/14/2010 23.02 23.08 22.66 22.69 223182
6/11/2010 22.03 22.75 21.99 22.69 301786
6/10/2010 21.88 22.24 21.73 22.21 249446
6/9/2010 21.77 22.09 21.48 21.54 221814
6/8/2010 21.65 21.78 21.30 21.76 295467
6/7/2010 22.13 22.29 21.69 21.70 256535
6/4/2010 22.54 22.96 22.04 22.13 349866
6/3/2010 22.71 22.95 22.54 22.84 285837
6/2/2010 22.30 22.67 21.90 22.64 283717
6/1/2010 22.42 22.84 22.15 22.20 323361
5/28/2010 22.48 22.85 22.29 22.57 358767
5/27/2010 22.35 22.61 22.27 22.58 298815
5/26/2010 22.32 22.62 21.75 21.91 433150
5/25/2010 21.77 22.20 21.63 22.20 411739
5/21/2010 21.62 22.36 21.55 22.16 631191
5/20/2010 22.95 23.03 22.34 22.35 403054
5/19/2010 23.22 23.50 23.02 23.19 298056
5/18/2010 23.80 23.95 23.31 23.43 299245
5/17/2010 23.89 23.89 23.33 23.74 224013
5/14/2010 24.10 24.12 23.54 23.78 285956
5/13/2010 24.42 24.55 24.20 24.24 227730
5/12/2010 24.21 24.70 24.19 24.60 271159
5/11/2010 24.25 24.61 24.11 24.19 294684
5/10/2010 24.03 25.13 23.99 24.39 389470
5/7/2010 23.93 24.26 23.11 23.41 635883
5/6/2010 24.86 24.97 22.20 23.91 562377
5/5/2010 24.85 25.12 24.63 24.94 336632
5/4/2010 25.58 25.67 24.71 24.97 483826
5/3/2010 26.05 26.15 25.71 26.01 193571
4/30/2010 26.07 26.10 25.69 25.87 255675
4/29/2010 25.99 26.14 25.71 25.97 186202
4/28/2010 26.02 26.11 25.78 25.86 318199
4/27/2010 26.34 26.52 25.90 25.98 262326
4/26/2010 26.50 26.61 26.25 26.47 200764
4/23/2010 26.17 26.52 26.16 26.48 274790
4/22/2010 26.14 26.31 25.86 26.24 272479
4/21/2010 26.12 26.33 25.98 26.29 242756
4/20/2010 26.38 26.41 26.02 26.15 236865
4/19/2010 25.98 26.30 25.87 26.19 270736
4/16/2010 26.09 26.37 25.91 25.95 422890
4/15/2010 26.29 26.40 26.14 26.20 238283
4/14/2010 26.34 26.50 26.20 26.38 278445
4/13/2010 26.01 26.63 26.00 26.35 338943
4/12/2010 26.06 26.28 25.85 26.20 247669
4/9/2010 25.80 26.14 25.65 26.13 196384
4/8/2010 25.88 26.09 25.72 25.83 282051
4/7/2010 25.76 25.99 25.75 25.91 298333
4/6/2010 25.37 25.94 25.30 25.83 266877
4/5/2010 25.51 25.74 25.35 25.58 193902
4/1/2010 25.78 25.95 25.20 25.46 265322
3/31/2010 25.33 25.79 25.30 25.71 271942
3/30/2010 25.48 25.58 25.22 25.54 298009
3/29/2010 25.65 25.85 25.41 25.57 289709
3/26/2010 25.70 26.00 25.37 25.69 585339
3/25/2010 25.95 26.25 25.72 26.04 541867
3/24/2010 25.98 26.00 25.70 25.76 287804
3/23/2010 25.67 26.00 25.54 25.99 258029
3/22/2010 25.19 25.70 25.16 25.56 249384
3/19/2010 25.55 25.73 24.95 25.19 458649
3/18/2010 25.43 25.60 25.27 25.38 291852
3/17/2010 25.23 25.70 25.14 25.47 303093
Marketplace
Trading Center