Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	39.75	41.43	39.63	40.91	48,287,434	+1.34(+3.39%)
Mar 28, 2014	39.52	39.86	39.19	39.57	18,405,080	+0.33(+0.84%)
Mar 27, 2014	38.99	39.55	38.80	39.24	26,204,313	+0.16(+0.41%)
Mar 26, 2014	38.40	39.46	38.36	39.08	31,293,634	+0.68(+1.77%)
Mar 25, 2014	38.13	38.50	38.10	38.40	19,715,366	+0.22(+0.58%)
Mar 24, 2014	37.49	38.33	37.38	38.18	22,539,037	+0.68(+1.81%)
Mar 21, 2014	38.70	38.85	37.50	37.50	33,905,684	-0.87(-2.27%)
Mar 20, 2014	38.50	38.69	38.01	38.37	18,956,899	-0.18(-0.47%)
Mar 19, 2014	37.80	38.96	37.40	38.55	45,126,125	-0.29(-0.75%)
Mar 18, 2014	38.37	38.94	38.15	38.84	28,296,370	+0.62(+1.62%)
Mar 17, 2014	37.80	38.48	37.80	38.22	14,978,578	+0.62(+1.65%)
Mar 14, 2014	37.69	38.00	37.50	37.60	14,308,317	-0.05(-0.13%)
Mar 13, 2014	38.62	38.66	37.52	37.65	15,343,217	-0.87(-2.26%)
Mar 12, 2014	38.82	38.82	38.28	38.52	13,226,236	-0.38(-0.98%)
Mar 11, 2014	39.00	39.02	38.62	38.90	12,835,983	+0.04(+0.10%)
Mar 10, 2014	38.82	38.95	38.65	38.86	8,670,269	+0.03(+0.08%)
Mar 07, 2014	39.57	39.59	38.60	38.83	13,822,256	-0.63(-1.60%)
Mar 06, 2014	39.68	39.85	39.42	39.46	13,079,369	-0.04(-0.10%)
Mar 05, 2014	39.41	39.70	39.30	39.50	11,843,087	+0.09(+0.23%)
Mar 04, 2014	39.14	39.50	39.06	39.41	13,682,133	+0.90(+2.34%)
Mar 03, 2014	38.72	38.99	38.38	38.51	13,290,578	-0.60(-1.53%)
Feb 28, 2014	38.95	39.37	38.65	39.11	19,257,757	+0.16(+0.41%)
Feb 27, 2014	38.50	39.10	38.36	38.95	14,055,668	+0.45(+1.17%)
Feb 26, 2014	38.42	38.83	38.35	38.50	11,482,905	+0.25(+0.65%)
Feb 25, 2014	38.11	38.43	37.89	38.25	11,765,319	+0.11(+0.29%)
Feb 24, 2014	38.09	38.46	38.04	38.14	10,388,115	+0.04(+0.10%)
Feb 21, 2014	38.33	38.49	38.08	38.10	13,243,620	-0.17(-0.44%)
Feb 20, 2014	37.84	38.35	37.70	38.27	11,777,859	+0.40(+1.06%)
Feb 19, 2014	37.83	38.29	37.80	37.87	12,491,370	-0.10(-0.26%)
Feb 18, 2014	38.06	38.12	37.73	37.97	10,560,341	-0.01(-0.03%)
Feb 14, 2014	38.33	37.98	37.98	37.98	15,641,400	-0.44(-1.15%)
Feb 13, 2014	37.84	38.49	37.78	38.42	11,683,235	+0.35(+0.92%)
Feb 12, 2014	37.80	38.25	37.66	38.07	12,341,936	+0.23(+0.61%)
Feb 11, 2014	37.50	37.90	37.39	37.84	12,057,763	+0.54(+1.45%)
Feb 10, 2014	37.24	37.44	37.07	37.30	10,976,921	+0.11(+0.30%)
Feb 07, 2014	36.88	37.23	36.71	37.19	13,202,455	+0.47(+1.28%)
Feb 06, 2014	36.12	36.83	36.11	36.72	14,749,582	+0.77(+2.14%)
Feb 05, 2014	35.52	36.25	35.47	35.95	11,458,447	-0.01(-0.03%)
Feb 04, 2014	35.65	36.02	35.44	35.96	16,227,983	+0.12(+0.33%)
Feb 03, 2014	37.09	37.09	35.82	35.84	21,272,311	-1.06(-2.87%)
Jan 31, 2014	37.03	37.20	36.68	36.90	17,049,593	-0.50(-1.34%)
Jan 30, 2014	37.19	37.56	37.08	37.40	12,974,800	+0.43(+1.16%)
Jan 29, 2014	37.18	37.25	36.71	36.97	16,547,205	-0.13(-0.35%)
Jan 28, 2014	36.60	37.13	36.58	37.10	13,897,900	+0.61(+1.67%)
Jan 27, 2014	37.26	37.37	36.49	36.49	19,073,813	-0.62(-1.67%)
Jan 24, 2014	37.92	37.96	37.11	37.11	27,047,143	-1.04(-2.73%)
Jan 23, 2014	38.17	38.26	37.93	38.15	14,174,181	+0.17(+0.45%)
Jan 22, 2014	38.03	38.28	37.95	37.98	13,971,968	-0.13(-0.34%)
Jan 21, 2014	38.52	38.52	37.80	38.11	13,523,472	-0.10(-0.26%)
Jan 17, 2014	38.12	38.21	38.21	38.21	14,051,100	-0.08(-0.21%)
Jan 16, 2014	38.39	38.77	38.17	38.29	13,462,941	-0.12(-0.31%)
Jan 15, 2014	38.21	38.57	38.12	38.41	17,010,455	+0.20(+0.52%)
Jan 14, 2014	37.78	38.25	37.71	38.21	13,485,806	+0.46(+1.22%)
Jan 13, 2014	37.95	38.20	37.70	37.75	20,848,142	-0.36(-0.94%)
Jan 10, 2014	37.75	38.14	37.59	38.11	15,403,532	+0.46(+1.22%)
Jan 09, 2014	37.85	37.85	37.46	37.65	13,622,977	-0.07(-0.19%)
Jan 08, 2014	37.79	37.91	37.56	37.72	16,108,051	-0.13(-0.34%)
Jan 07, 2014	37.66	37.93	37.50	37.85	16,695,607	+0.38(+1.01%)
Jan 06, 2014	37.64	37.80	37.42	37.47	15,324,692	-0.15(-0.40%)
Jan 03, 2014	37.65	37.86	37.56	37.62	11,693,898	-0.22(-0.58%)

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.