Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	38.92	39.04	38.50	38.84	16,471,536	-0.02(-0.05%)
Oct 29, 2015	38.53	38.91	38.53	38.86	11,432,860	-0.02(-0.05%)
Oct 28, 2015	38.63	38.89	38.39	38.88	14,020,019	+0.54(+1.41%)
Oct 27, 2015	38.33	38.45	38.04	38.34	14,110,454	-0.03(-0.08%)
Oct 26, 2015	37.94	38.62	37.94	38.37	12,330,620	+0.30(+0.79%)
Oct 23, 2015	38.12	38.16	37.79	38.07	16,469,067	+0.28(+0.74%)
Oct 22, 2015	36.85	37.86	36.85	37.79	14,701,321	+1.17(+3.19%)
Oct 21, 2015	36.98	37.12	36.57	36.62	11,072,051	-0.24(-0.65%)
Oct 20, 2015	36.62	37.00	36.62	36.86	13,678,087	-0.01(-0.03%)
Oct 19, 2015	36.86	37.10	36.57	36.87	18,100,494	-0.50(-1.34%)
Oct 16, 2015	37.80	37.80	37.14	37.37	19,694,671	-0.18(-0.48%)
Oct 15, 2015	37.55	37.67	37.26	37.55	12,205,516	+0.29(+0.78%)
Oct 14, 2015	37.17	37.58	37.14	37.26	14,069,098	-0.56(-1.48%)
Oct 13, 2015	37.91	38.20	37.74	37.82	11,575,527	-0.22(-0.58%)
Oct 12, 2015	37.92	38.12	37.69	38.04	11,022,515	-0.06(-0.16%)
Oct 09, 2015	37.98	38.20	37.66	38.10	14,656,414	+0.21(+0.55%)
Oct 08, 2015	37.39	37.99	37.34	37.89	13,247,649	+0.23(+0.61%)
Oct 07, 2015	37.75	37.98	37.35	37.66	16,369,772	-0.07(-0.19%)
Oct 06, 2015	37.52	37.85	37.51	37.73	12,427,167	+0.14(+0.37%)
Oct 05, 2015	37.26	37.73	37.02	37.59	12,741,707	+0.70(+1.90%)
Oct 02, 2015	35.71	36.91	35.64	36.89	18,772,805	+0.65(+1.79%)
Oct 01, 2015	36.23	36.42	35.85	36.24	18,331,287	+0.12(+0.33%)
Sep 30, 2015	35.89	36.19	35.78	36.12	16,214,786	+0.61(+1.72%)
Sep 29, 2015	35.31	35.66	35.24	35.51	19,785,913	+0.07(+0.20%)
Sep 28, 2015	35.72	36.14	35.40	35.44	21,742,435	-0.61(-1.69%)
Sep 25, 2015	36.20	36.32	35.91	36.05	19,386,998	-0.01(-0.03%)
Sep 24, 2015	35.85	36.23	35.39	36.06	18,059,542	+0.07(+0.19%)
Sep 23, 2015	36.19	36.22	35.83	35.99	16,991,591	-0.20(-0.55%)
Sep 22, 2015	36.34	36.49	35.97	36.19	19,979,673	-0.64(-1.74%)
Sep 21, 2015	36.60	37.06	36.42	36.83	14,964,384	+0.45(+1.24%)
Sep 18, 2015	36.29	36.98	36.26	36.38	34,919,765	-0.36(-0.98%)
Sep 17, 2015	38.27	37.67	36.50	36.74	37,298,732	-1.53(-4.00%)
Sep 16, 2015	38.26	38.52	37.93	38.27	19,558,100	+0.28(+0.74%)
Sep 15, 2015	37.77	38.18	37.43	37.99	14,876,773	+0.43(+1.14%)
Sep 14, 2015	37.81	37.94	37.37	37.56	15,021,459	-0.36(-0.95%)
Sep 11, 2015	37.45	37.96	37.40	37.92	12,948,612	+0.31(+0.82%)
Sep 10, 2015	37.03	37.94	37.03	37.61	16,930,643	+0.52(+1.40%)
Sep 09, 2015	37.90	38.18	37.01	37.09	14,710,188	-0.59(-1.57%)
Sep 08, 2015	36.73	37.82	36.73	37.68	18,949,464	+1.41(+3.89%)
Sep 04, 2015	36.35	36.27	36.27	36.27	13,147,900	-0.63(-1.71%)
Sep 03, 2015	36.81	37.27	36.77	36.90	11,787,777	+0.15(+0.41%)
Sep 02, 2015	36.37	36.75	36.11	36.75	15,049,271	+0.74(+2.05%)
Sep 01, 2015	36.33	36.55	35.89	36.01	19,947,424	-1.08(-2.91%)
Aug 31, 2015	37.16	37.51	36.93	37.09	15,352,750	-0.37(-0.99%)
Aug 28, 2015	36.86	37.49	36.78	37.46	21,559,081	+0.64(+1.74%)
Aug 27, 2015	37.35	37.51	36.01	36.82	28,218,161	-0.09(-0.24%)
Aug 26, 2015	36.03	37.02	35.60	36.91	20,554,291	+1.46(+4.12%)
Aug 25, 2015	36.97	37.21	35.38	35.45	21,391,562	-0.63(-1.75%)
Aug 24, 2015	35.73	37.06	35.14	36.08	32,521,380	-1.47(-3.91%)
Aug 21, 2015	38.32	38.77	37.55	37.55	19,411,349	-1.08(-2.80%)
Aug 20, 2015	39.19	39.50	38.60	38.63	13,071,171	-0.90(-2.28%)
Aug 19, 2015	39.70	39.94	39.31	39.53	11,112,865	-0.30(-0.75%)
Aug 18, 2015	39.52	40.03	39.51	39.83	9,950,594	+0.11(+0.28%)
Aug 17, 2015	39.41	39.72	39.09	39.72	7,631,157	+0.31(+0.79%)
Aug 14, 2015	39.33	39.50	39.33	39.41	7,184,959	+0.10(+0.25%)
Aug 13, 2015	39.22	39.56	38.99	39.31	7,785,664	+0.03(+0.08%)
Aug 12, 2015	38.74	39.36	38.50	39.28	11,150,861	+0.11(+0.28%)
Aug 11, 2015	39.53	39.68	39.02	39.17	10,600,501	-0.72(-1.80%)
Aug 10, 2015	39.76	40.04	39.70	39.89	9,525,807	+0.33(+0.83%)
Aug 07, 2015	39.36	39.69	39.23	39.56	10,655,096	+0.24(+0.61%)
Aug 06, 2015	39.63	39.84	39.15	39.32	10,613,026	-0.32(-0.81%)
Aug 05, 2015	39.90	40.02	39.63	39.64	11,981,711	-0.02(-0.05%)
Aug 04, 2015	39.59	40.00	39.53	39.66	9,695,236	-0.05(-0.13%)

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.