Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	40.21	40.25	39.67	40.11	10,766,745	-0.12(-0.30%)
Jan 30, 2017	40.11	40.25	39.82	40.23	10,589,562	+0.00(+0.00%)
Jan 27, 2017	40.20	40.39	40.13	40.23	9,232,665	+0.10(+0.25%)
Jan 26, 2017	40.21	40.25	39.95	40.13	10,556,466	-0.02(-0.05%)
Jan 25, 2017	40.32	40.38	39.95	40.15	13,164,793	+0.05(+0.12%)
Jan 24, 2017	39.85	40.20	39.75	40.10	12,216,456	+0.42(+1.06%)
Jan 23, 2017	39.76	40.09	39.43	39.68	13,242,544	-0.19(-0.48%)
Jan 20, 2017	39.46	40.03	39.45	39.87	25,439,091	+0.66(+1.68%)
Jan 19, 2017	39.12	39.38	39.10	39.21	12,232,380	+0.02(+0.05%)
Jan 18, 2017	39.28	39.34	39.03	39.19	10,393,929	+0.09(+0.23%)
Jan 17, 2017	39.07	39.28	38.88	39.10	11,081,367	-0.16(-0.41%)
Jan 13, 2017		39.26	39.26	39.26	0	+0.06(+0.15%)
Jan 12, 2017	39.03	39.32	38.59	39.20	11,527,296	+0.09(+0.23%)
Jan 11, 2017	38.64	39.13	38.64	39.11	10,403,082	+0.45(+1.16%)
Jan 10, 2017	39.00	39.07	38.66	38.66	11,314,809	-0.37(-0.95%)
Jan 09, 2017	38.53	39.45	38.47	39.03	15,587,388	+0.58(+1.51%)
Jan 06, 2017	38.75	38.75	38.38	38.45	14,829,725	-0.19(-0.49%)
Jan 05, 2017	38.67	38.95	38.41	38.64	12,064,318	-0.10(-0.26%)
Jan 04, 2017	38.55	38.92	38.55	38.74	9,523,210	+0.19(+0.49%)
Jan 03, 2017	38.45	38.69	38.30	38.55	11,036,985	+0.10(+0.26%)
Dec 30, 2016		38.45	38.45	38.45	0	-0.24(-0.62%)
Dec 29, 2016	38.61	38.84	38.61	38.69	5,712,159	+0.01(+0.03%)
Dec 28, 2016	38.87	38.92	38.63	38.68	8,264,081	-0.14(-0.36%)
Dec 27, 2016	38.77	39.04	38.76	38.82	5,073,778	+0.04(+0.10%)
Dec 23, 2016		38.78	38.78	38.78	0	-0.18(-0.46%)
Dec 22, 2016	38.93	39.24	38.60	38.96	11,226,345	+0.13(+0.33%)
Dec 21, 2016	39.06	39.06	38.61	38.83	11,965,145	-0.17(-0.44%)
Dec 20, 2016	38.96	39.11	38.80	39.00	14,006,287	+0.10(+0.26%)
Dec 19, 2016	39.03	39.19	38.59	38.90	15,134,343	-0.20(-0.51%)
Dec 16, 2016	40.22	40.22	38.76	39.10	46,224,181	-1.76(-4.31%)
Dec 15, 2016	40.95	41.14	40.74	40.86	17,769,881	-0.02(-0.05%)
Dec 14, 2016	40.87	41.09	40.62	40.88	25,102,025	+0.12(+0.29%)
Dec 13, 2016	40.47	41.00	40.47	40.76	12,278,492	+0.25(+0.62%)
Dec 12, 2016	40.35	40.70	40.35	40.51	10,891,491	-0.01(-0.02%)
Dec 09, 2016	40.41	40.77	40.28	40.52	11,219,098	+0.17(+0.42%)
Dec 08, 2016	40.32	40.49	40.08	40.35	10,108,874	+0.03(+0.07%)
Dec 07, 2016	39.50	40.37	39.49	40.32	15,170,645	+0.85(+2.15%)
Dec 06, 2016	39.01	39.48	38.88	39.47	13,524,007	+0.50(+1.28%)
Dec 05, 2016	38.60	39.11	38.54	38.97	13,681,522	+0.47(+1.22%)
Dec 02, 2016	38.46	38.83	37.64	38.50	19,120,264	-0.20(-0.52%)
Dec 01, 2016	40.11	40.18	38.46	38.70	22,739,388	-1.49(-3.71%)
Nov 30, 2016	40.66	40.70	40.19	40.19	14,374,592	-0.36(-0.89%)
Nov 29, 2016	40.34	40.74	40.13	40.55	10,157,369	+0.25(+0.62%)
Nov 28, 2016	40.13	40.53	40.05	40.30	12,040,957	+0.03(+0.07%)
Nov 25, 2016	40.04	40.35	40.04	40.27	4,013,115	+0.17(+0.42%)
Nov 23, 2016		40.10	40.10	40.10	0	+0.01(+0.02%)
Nov 22, 2016	40.09	40.12	39.81	40.09	10,984,644	+0.20(+0.50%)
Nov 21, 2016	39.97	40.03	39.67	39.89	8,053,980	+0.03(+0.08%)
Nov 18, 2016	40.28	40.49	39.67	39.86	12,890,599	-0.39(-0.97%)
Nov 17, 2016	39.80	40.29	39.67	40.25	13,301,169	+0.55(+1.39%)
Nov 16, 2016	39.10	39.80	38.92	39.70	12,596,969	+0.53(+1.35%)
Nov 15, 2016	38.89	39.22	38.68	39.17	13,594,292	-0.13(-0.33%)
Nov 14, 2016	39.39	39.67	39.11	39.30	15,417,081	-0.15(-0.38%)
Nov 11, 2016	39.54	39.80	39.18	39.45	12,217,654	-0.13(-0.33%)
Nov 10, 2016	39.65	40.06	39.30	39.58	26,707,219	+0.03(+0.08%)
Nov 09, 2016	38.56	39.74	38.39	39.55	19,497,316	+0.42(+1.07%)
Nov 08, 2016	39.16	39.35	38.98	39.13	7,574,742	+0.04(+0.10%)
Nov 07, 2016	38.73	39.15	38.72	39.09	9,506,717	+0.81(+2.12%)
Nov 04, 2016	38.31	38.58	38.17	38.28	14,288,949	-0.03(-0.08%)
Nov 03, 2016	37.99	38.38	37.99	38.31	12,393,143	+0.28(+0.74%)
Nov 02, 2016	38.46	38.49	37.97	38.03	9,488,381	-0.43(-1.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.