Oracle Corp (NY: ORCL )

125.50 +0.23 (+0.19%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 34.06 34.24 33.96 34.16 11,794,335 +0.22(+0.66%)
Oct 28, 2016 34.05 34.18 33.80 33.93 8,777,590 -0.04(-0.13%)
Oct 27, 2016 34.15 34.24 33.92 33.98 8,536,357 -0.08(-0.23%)
Oct 26, 2016 33.92 34.35 33.92 34.06 10,936,760 -0.04(-0.13%)
Oct 25, 2016 34.16 33.88 34.10 13,079,670 +0.08(+0.24%)
Oct 24, 2016 33.89 34.16 33.89 34.02 15,242,222 +0.30(+0.90%)
Oct 21, 2016 33.77 33.89 33.58 33.72 15,088,002 -0.14(-0.42%)
Oct 20, 2016 33.89 34.09 33.79 33.86 12,594,931 -0.23(-0.68%)
Oct 19, 2016 34.24 34.35 34.06 34.09 9,348,541 -0.06(-0.18%)
Oct 18, 2016 34.32 34.40 34.10 34.16 8,011,008 +0.12(+0.34%)
Oct 17, 2016 34.26 34.26 33.97 34.04 10,594,898 -0.11(-0.31%)
Oct 14, 2016 34.01 34.30 33.95 34.15 13,049,570 +0.34(+1.00%)
Oct 13, 2016 33.66 33.95 33.44 33.81 15,880,691 -0.02(-0.05%)
Oct 12, 2016 33.72 33.92 33.46 33.83 10,061,686 +0.04(+0.11%)
Oct 11, 2016 34.28 34.36 33.61 33.79 16,832,246 -0.54(-1.58%)
Oct 10, 2016 34.55 34.67 34.31 34.33 10,658,433 -0.08(-0.23%)
Oct 07, 2016 34.53 34.67 34.32 34.41 12,870,561 -0.01(-0.03%)
Oct 06, 2016 34.63 34.75 34.21 34.42 11,053,812 -0.25(-0.72%)
Oct 05, 2016 34.63 34.83 34.44 34.67 9,337,660 +0.25(+0.72%)
Oct 04, 2016 34.57 34.71 34.33 34.42 10,387,953 -0.11(-0.31%)
Oct 03, 2016 34.71 34.76 34.41 34.53 11,747,498 -0.26(-0.74%)
Sep 30, 2016 34.76 34.93 34.62 34.79 14,503,152 +0.14(+0.41%)
Sep 29, 2016 34.76 35.09 34.61 34.64 9,894,974 -0.28(-0.81%)
Sep 28, 2016 34.74 34.98 34.68 34.93 9,095,101 +0.12(+0.36%)
Sep 27, 2016 34.45 34.97 34.41 34.80 11,902,265 +0.24(+0.69%)
Sep 26, 2016 34.54 34.63 34.33 34.56 11,112,461 -0.18(-0.51%)
Sep 23, 2016 34.88 34.91 34.56 34.74 15,828,452 -0.25(-0.71%)
Sep 22, 2016 35.14 35.25 34.96 34.99 10,929,933 +0.00(+0.00%)
Sep 21, 2016 34.71 35.05 34.71 34.99 12,413,894 +0.39(+1.13%)
Sep 20, 2016 35.02 35.07 34.59 34.60 13,687,444 -0.14(-0.41%)
Sep 19, 2016 34.65 35.02 34.58 34.74 22,360,422 +0.27(+0.80%)
Sep 16, 2016 35.08 35.38 34.28 34.47 57,254,744 -1.72(-4.75%)
Sep 15, 2016 35.58 36.34 35.50 36.18 21,546,154 +0.54(+1.52%)
Sep 14, 2016 35.44 35.91 35.44 35.64 13,127,422 +0.06(+0.17%)
Sep 13, 2016 35.75 35.89 35.40 35.58 15,125,929 -0.44(-1.23%)
Sep 12, 2016 35.39 36.09 35.14 36.03 16,854,742 +0.58(+1.62%)
Sep 09, 2016 35.72 36.08 35.45 35.45 16,348,077 -0.61(-1.69%)
Sep 08, 2016 36.25 36.31 35.95 36.06 18,893,998 -0.47(-1.28%)
Sep 07, 2016 36.43 36.58 36.26 36.53 11,761,072 +0.00(+0.00%)
Sep 06, 2016 36.64 36.64 36.37 36.53 9,381,820 +0.00(+0.00%)
Sep 02, 2016 36.54 36.53 36.53 36.53 10,185,675 +0.08(+0.22%)
Sep 01, 2016 36.29 36.54 36.11 36.45 12,028,914 -0.05(-0.15%)
Aug 31, 2016 36.54 36.59 36.39 36.50 10,947,314 -0.08(-0.22%)
Aug 30, 2016 36.65 36.66 36.44 36.58 7,724,537 +0.00(+0.00%)
Aug 29, 2016 36.73 36.78 36.54 36.58 10,353,159 +0.04(+0.12%)
Aug 26, 2016 36.41 36.82 36.37 36.54 10,420,569 +0.14(+0.39%)
Aug 25, 2016 36.41 36.49 36.31 36.40 8,544,885 +0.03(+0.07%)
Aug 24, 2016 36.62 36.72 36.29 36.37 11,100,389 -0.38(-1.04%)
Aug 23, 2016 36.64 36.88 36.63 36.75 12,005,532 +0.25(+0.68%)
Aug 22, 2016 36.41 36.65 36.41 36.50 11,105,414 -0.09(-0.24%)
Aug 19, 2016 36.34 36.61 36.31 36.59 10,286,931 +0.16(+0.44%)
Aug 18, 2016 36.26 36.60 36.26 36.43 9,648,598 -0.06(-0.17%)
Aug 17, 2016 36.65 36.65 36.37 36.49 11,152,550 -0.10(-0.27%)
Aug 16, 2016 36.57 36.70 36.52 36.59 9,156,902 -0.06(-0.17%)
Aug 15, 2016 36.31 36.88 36.31 36.65 14,425,482 +0.27(+0.73%)
Aug 12, 2016 36.42 36.49 36.31 36.39 7,115,898 -0.17(-0.46%)
Aug 11, 2016 36.42 36.67 36.42 36.56 10,697,754 +0.17(+0.46%)
Aug 10, 2016 36.42 36.53 36.18 36.39 12,508,655 -0.01(-0.02%)
Aug 09, 2016 36.39 36.55 36.35 36.40 10,765,869 -0.05(-0.15%)
Aug 08, 2016 36.47 36.66 36.41 36.45 12,904,373 +0.03(+0.07%)
Aug 05, 2016 36.37 36.50 36.27 36.42 10,857,691 +0.20(+0.56%)
Aug 04, 2016 35.96 36.26 35.96 36.22 10,323,339 +0.17(+0.47%)
Aug 03, 2016 35.97 36.18 35.95 36.05 13,946,256 +0.00(+0.00%)
Aug 02, 2016 36.41 36.41 35.94 36.05 11,594,909 -0.39(-1.07%)
Aug 01, 2016 36.23 36.55 36.23 36.44 14,042,127 +0.10(+0.27%)
Jul 29, 2016 36.59 36.65 36.24 36.34 14,940,369 -0.13(-0.36%)
Jul 28, 2016 36.62 36.66 36.06 36.48 19,251,442 +0.23(+0.64%)
Jul 27, 2016 36.34 36.40 36.09 36.25 10,803,162 -0.01(-0.02%)
Jul 26, 2016 36.36 36.52 36.14 36.26 12,457,303 -0.19(-0.53%)
Jul 25, 2016 36.23 36.45 36.21 36.45 10,133,943 +0.07(+0.19%)
Jul 22, 2016 36.41 36.49 36.26 36.38 11,773,491 +0.01(+0.02%)
Jul 21, 2016 36.61 36.76 36.26 36.37 13,038,172 -0.16(-0.44%)
Jul 20, 2016 36.73 36.75 36.53 36.53 12,883,890 +0.15(+0.41%)
Jul 19, 2016 36.57 36.71 36.32 36.38 14,366,940 -0.50(-1.34%)
Jul 18, 2016 36.94 37.05 36.82 36.88 9,868,034 -0.12(-0.31%)
Jul 15, 2016 37.11 37.11 36.72 36.99 13,173,683 +0.09(+0.24%)
Jul 14, 2016 36.81 37.08 36.75 36.90 10,456,285 +0.19(+0.51%)
Jul 13, 2016 36.80 36.88 36.53 36.72 10,854,591 +0.04(+0.10%)
Jul 12, 2016 36.51 36.81 36.36 36.68 15,042,194 +0.57(+1.57%)
Jul 11, 2016 36.22 36.43 36.09 36.11 14,580,293 -0.08(-0.22%)
Jul 08, 2016 36.20 36.47 36.08 36.19 16,074,929 +0.30(+0.84%)
Jul 07, 2016 36.00 36.16 35.80 35.89 13,184,210 +0.00(+0.00%)
Jul 06, 2016 35.60 35.93 35.44 35.89 13,690,842 +0.12(+0.32%)
Jul 05, 2016 35.72 35.94 35.56 35.78 14,116,655 -0.41(-1.13%)
Jul 01, 2016 36.11 36.18 36.18 36.18 12,852,184 +0.07(+0.20%)
Jun 30, 2016 35.72 36.31 35.71 36.11 22,779,376 +0.34(+0.94%)
Jun 29, 2016 35.08 35.91 34.84 35.78 26,078,330 +1.25(+3.63%)
Jun 28, 2016 34.16 34.58 34.04 34.53 16,718,032 +0.57(+1.69%)
Jun 27, 2016 34.30 34.31 33.69 33.95 25,537,502 -0.66(-1.91%)
Jun 24, 2016 34.75 35.20 34.43 34.61 50,099,648 -1.41(-3.92%)
Jun 23, 2016 35.65 36.06 35.52 36.03 17,486,600 +0.72(+2.05%)
Jun 22, 2016 35.43 35.59 35.18 35.30 14,329,492 +0.02(+0.05%)
Jun 21, 2016 35.23 35.40 35.07 35.28 22,793,144 +0.23(+0.65%)
Jun 20, 2016 35.20 35.60 35.03 35.05 19,436,222 +0.04(+0.13%)
Jun 17, 2016 34.84 35.26 34.35 35.01 39,114,964 +0.92(+2.69%)
Jun 16, 2016 33.85 34.23 33.60 34.09 20,295,748 +0.18(+0.52%)
Jun 15, 2016 34.23 34.34 33.89 33.92 16,406,023 -0.34(-1.00%)
Jun 14, 2016 34.08 34.39 34.03 34.26 13,704,748 +0.19(+0.54%)
Jun 13, 2016 33.97 34.31 33.86 34.08 14,774,711 -0.11(-0.31%)
Jun 10, 2016 34.22 34.40 34.07 34.18 11,834,218 -0.27(-0.79%)
Jun 09, 2016 34.58 34.60 34.19 34.46 13,958,619 -0.20(-0.59%)
Jun 08, 2016 34.55 34.71 34.32 34.66 13,227,504 +0.13(+0.38%)
Jun 07, 2016 34.90 35.07 34.46 34.53 22,677,872 -0.27(-0.79%)
Jun 06, 2016 34.58 34.98 34.52 34.80 18,266,272 +0.30(+0.87%)
Jun 03, 2016 34.18 34.60 34.14 34.50 23,505,868 +0.39(+1.14%)
Jun 02, 2016 34.15 34.46 33.59 34.11 57,871,432 -1.41(-3.97%)
Jun 01, 2016 35.35 35.56 35.13 35.52 10,501,606 +0.05(+0.15%)
May 31, 2016 35.30 35.49 35.25 35.47 14,243,395 +0.11(+0.32%)
May 27, 2016 35.14 35.35 35.35 35.35 9,339,571 +0.11(+0.30%)
May 26, 2016 35.39 35.47 35.23 35.25 8,584,071 -0.16(-0.45%)
May 25, 2016 35.34 35.55 35.34 35.41 9,035,347 +0.20(+0.58%)
May 24, 2016 34.78 35.36 34.63 35.20 12,840,696 +0.64(+1.84%)
May 23, 2016 34.68 34.80 34.53 34.57 10,092,347 -0.20(-0.58%)
May 20, 2016 34.48 34.92 34.37 34.77 18,307,402 +0.50(+1.47%)
May 19, 2016 34.55 34.62 34.02 34.27 17,141,370 -0.56(-1.60%)
May 18, 2016 34.93 35.12 34.55 34.83 11,763,932 -0.11(-0.33%)
May 17, 2016 35.12 35.31 34.83 34.94 10,748,452 -0.33(-0.93%)
May 16, 2016 35.09 35.38 34.82 35.27 8,836,878 +0.32(+0.91%)
May 13, 2016 35.10 35.36 34.86 34.95 10,645,239 -0.19(-0.53%)
May 12, 2016 35.20 35.32 34.93 35.13 11,341,310 +0.15(+0.43%)
May 11, 2016 35.17 35.36 34.98 34.98 8,137,648 -0.33(-0.92%)
May 10, 2016 34.92 35.35 34.92 35.31 10,529,090 +0.58(+1.68%)
May 09, 2016 34.71 35.05 34.61 34.73 9,009,507 -0.04(-0.13%)
May 06, 2016 34.38 34.79 34.38 34.77 8,599,299 +0.16(+0.46%)
May 05, 2016 34.80 34.82 34.52 34.61 10,157,962 -0.05(-0.15%)
May 04, 2016 34.76 34.91 34.53 34.67 10,252,563 -0.34(-0.98%)
May 03, 2016 35.32 35.39 34.88 35.01 12,965,142 -0.55(-1.54%)
May 02, 2016 35.20 35.67 35.14 35.56 11,848,399 +0.39(+1.10%)
Apr 29, 2016 35.44 35.44 34.74 35.17 14,601,425 -0.41(-1.17%)
Apr 28, 2016 35.61 36.15 35.44 35.58 10,464,391 -0.46(-1.27%)
Apr 27, 2016 35.74 36.18 35.74 36.04 9,907,993 +0.18(+0.49%)
Apr 26, 2016 36.02 36.04 35.67 35.87 9,481,492 -0.11(-0.32%)
Apr 25, 2016 35.81 36.03 35.71 35.98 12,326,679 +0.07(+0.20%)
Apr 22, 2016 35.99 36.55 35.88 35.91 17,004,164 -0.26(-0.71%)
Apr 21, 2016 36.20 36.44 36.07 36.17 13,548,252 -0.10(-0.27%)
Apr 20, 2016 36.34 36.52 36.25 36.26 9,612,228 +0.04(+0.10%)
Apr 19, 2016 36.54 36.61 36.14 36.23 11,202,643 -0.16(-0.44%)
Apr 18, 2016 36.03 36.40 36.00 36.39 10,029,287 +0.19(+0.54%)
Apr 15, 2016 36.28 36.51 36.19 36.19 11,719,326 -0.19(-0.53%)
Apr 14, 2016 36.45 36.58 36.33 36.39 10,370,799 -0.06(-0.17%)
Apr 13, 2016 36.02 36.52 35.85 36.45 14,451,866 +0.79(+2.20%)
Apr 12, 2016 35.57 35.75 35.28 35.66 10,477,965 +0.16(+0.45%)
Apr 11, 2016 35.68 36.11 35.50 35.51 11,830,404 +0.03(+0.07%)
Apr 08, 2016 35.28 35.64 35.28 35.48 9,113,994 +0.34(+0.98%)
Apr 07, 2016 35.68 35.68 35.00 35.14 14,605,010 -0.69(-1.91%)
Apr 06, 2016 35.51 35.86 35.33 35.82 14,238,197 +0.19(+0.54%)
Apr 05, 2016 35.91 36.09 35.57 35.63 10,364,906 -0.47(-1.31%)
Apr 04, 2016 36.17 36.29 35.95 36.10 11,652,797 -0.08(-0.22%)
Apr 01, 2016 35.76 36.23 35.71 36.18 10,891,383 +0.22(+0.61%)
Mar 31, 2016 36.16 36.25 35.87 35.96 11,599,338 -0.05(-0.15%)
Mar 30, 2016 36.01 36.14 35.91 36.01 11,152,483 +0.24(+0.66%)
Mar 29, 2016 35.52 35.87 35.49 35.78 17,244,922 +0.07(+0.20%)
Mar 28, 2016 36.14 36.14 35.65 35.71 16,662,165 -0.31(-0.85%)
Mar 24, 2016 35.69 36.01 36.01 36.01 13,601,196 +0.19(+0.54%)
Mar 23, 2016 36.30 36.35 35.66 35.82 15,546,872 -0.55(-1.52%)
Mar 22, 2016 36.32 36.70 36.21 36.38 13,617,495 -0.20(-0.55%)
Mar 21, 2016 36.41 36.92 36.37 36.58 19,651,466 +0.11(+0.31%)
Mar 18, 2016 35.93 36.47 35.73 36.46 39,080,636 +0.76(+2.14%)
Mar 17, 2016 35.29 36.01 35.22 35.70 25,210,340 +0.34(+0.97%)
Mar 16, 2016 34.77 35.99 34.75 35.36 55,833,692 +1.30(+3.82%)
Mar 15, 2016 33.71 34.17 33.52 34.05 19,872,654 +0.04(+0.10%)
Mar 14, 2016 34.20 34.23 33.89 34.02 16,727,595 -0.22(-0.64%)
Mar 11, 2016 33.80 34.26 33.65 34.24 14,951,631 +0.79(+2.37%)
Mar 10, 2016 34.08 34.08 32.97 33.45 20,045,716 -0.38(-1.12%)
Mar 09, 2016 33.78 33.94 33.51 33.83 19,095,268 +0.29(+0.87%)
Mar 08, 2016 33.50 33.80 33.35 33.54 14,088,357 -0.18(-0.55%)
Mar 07, 2016 33.00 33.80 32.98 33.72 14,801,130 +0.41(+1.24%)
Mar 04, 2016 33.40 33.54 33.20 33.31 12,102,048 +0.00(+0.00%)
Mar 03, 2016 33.06 33.33 32.87 33.31 10,047,367 +0.11(+0.34%)
Mar 02, 2016 33.19 33.31 32.90 33.19 14,551,024 -0.20(-0.61%)
Mar 01, 2016 32.66 33.40 32.56 33.40 14,823,597 +1.06(+3.29%)
Feb 29, 2016 32.52 32.82 32.20 32.33 25,342,360 -0.16(-0.49%)
Feb 26, 2016 32.90 33.10 32.38 32.49 18,825,596 -0.29(-0.88%)
Feb 25, 2016 32.34 32.79 32.09 32.78 13,157,131 +0.58(+1.80%)
Feb 24, 2016 31.73 32.29 31.44 32.20 12,486,304 +0.07(+0.22%)
Feb 23, 2016 32.62 32.62 31.98 32.13 10,712,782 -0.49(-1.51%)
Feb 22, 2016 32.62 32.95 32.44 32.62 11,500,922 +0.29(+0.90%)
Feb 19, 2016 32.10 32.34 32.02 32.33 15,020,013 +0.13(+0.41%)
Feb 18, 2016 32.27 32.41 31.99 32.20 14,636,887 +0.00(+0.00%)
Feb 17, 2016 31.62 32.32 31.62 32.20 15,000,734 +0.82(+2.60%)
Feb 16, 2016 31.43 31.57 31.14 31.38 22,382,826 +0.14(+0.45%)
Feb 12, 2016 30.98 31.24 31.24 31.24 18,016,960 +0.62(+2.01%)
Feb 11, 2016 30.41 30.86 30.30 30.63 21,488,680 -0.32(-1.02%)
Feb 10, 2016 31.14 31.76 30.89 30.94 15,207,983 +0.11(+0.34%)
Feb 09, 2016 30.88 31.30 30.43 30.84 20,271,492 -0.47(-1.49%)
Feb 08, 2016 30.88 31.38 30.31 31.30 22,886,904 -0.08(-0.25%)
Feb 05, 2016 31.76 31.86 31.09 31.38 19,694,080 -0.66(-2.06%)
Feb 04, 2016 31.38 32.12 31.35 32.04 19,254,680 +0.67(+2.13%)
Feb 03, 2016 31.26 31.46 30.71 31.37 15,761,619 +0.30(+0.96%)
Feb 02, 2016 31.51 31.59 30.99 31.07 19,799,084 -0.85(-2.67%)
Feb 01, 2016 31.56 32.12 31.51 31.93 16,090,003 +0.01(+0.03%)
Jan 29, 2016 31.34 31.92 31.22 31.92 21,681,556 +0.86(+2.77%)
Jan 28, 2016 30.92 31.25 30.71 31.06 17,586,224 +0.37(+1.20%)
Jan 27, 2016 30.79 31.25 30.53 30.69 23,397,184 -0.28(-0.91%)
Jan 26, 2016 30.17 30.97 29.99 30.97 22,444,062 +0.78(+2.59%)
Jan 25, 2016 30.40 30.71 30.15 30.19 19,104,164 -0.40(-1.32%)
Jan 22, 2016 30.37 30.76 30.35 30.59 18,079,260 +0.60(+1.99%)
Jan 21, 2016 29.81 30.38 29.53 29.99 23,178,040 +0.16(+0.53%)
Jan 20, 2016 29.78 30.09 29.12 29.84 28,755,556 -0.54(-1.77%)
Jan 19, 2016 30.36 30.55 30.10 30.37 24,370,650 +0.38(+1.26%)
Jan 15, 2016 29.71 29.99 29.99 29.99 28,923,104 -0.59(-1.93%)
Jan 14, 2016 30.05 30.85 29.90 30.58 22,209,550 +0.62(+2.08%)
Jan 13, 2016 30.93 31.12 29.77 29.96 32,219,566 -1.13(-3.65%)
Jan 12, 2016 31.05 31.25 30.75 31.09 20,996,568 +0.38(+1.23%)
Jan 11, 2016 30.55 30.87 30.34 30.71 21,303,058 +0.25(+0.84%)
Jan 08, 2016 30.88 31.01 30.42 30.46 24,983,878 -0.34(-1.11%)
Jan 07, 2016 30.99 31.36 30.66 30.80 25,698,510 -0.69(-2.18%)
Jan 06, 2016 31.21 31.76 31.08 31.49 20,663,842 +0.16(+0.51%)
Jan 05, 2016 31.52 31.75 31.20 31.33 28,812,918 -0.10(-0.31%)
Jan 04, 2016 31.65 31.65 31.08 31.43 21,368,840 -0.55(-1.73%)
Dec 31, 2015 32.25 31.98 31.98 31.98 11,802,447 -0.34(-1.06%)
Dec 30, 2015 32.46 32.53 32.24 32.32 10,948,200 -0.11(-0.32%)
Dec 29, 2015 32.41 32.58 32.37 32.43 12,232,214 +0.22(+0.68%)
Dec 28, 2015 32.24 32.27 31.93 32.21 12,475,851 -0.19(-0.59%)
Dec 24, 2015 32.16 32.40 32.40 32.40 5,658,718 +0.07(+0.22%)
Dec 23, 2015 32.09 32.58 32.09 32.33 14,657,245 +0.30(+0.93%)
Dec 22, 2015 31.86 32.14 31.73 32.03 15,905,982 +0.15(+0.47%)
Dec 21, 2015 32.15 32.25 31.60 31.88 17,182,350 +0.06(+0.19%)
Dec 18, 2015 32.30 32.46 31.79 31.82 32,813,934 -0.51(-1.57%)
Dec 17, 2015 33.35 33.44 31.99 32.33 48,978,988 -1.73(-5.09%)
Dec 16, 2015 33.85 34.26 33.57 34.06 26,784,998 +0.61(+1.83%)
Dec 15, 2015 33.35 33.73 33.22 33.45 22,004,144 +0.49(+1.49%)
Dec 14, 2015 32.52 32.99 32.26 32.96 22,999,610 +0.39(+1.18%)
Dec 11, 2015 32.93 33.14 32.42 32.58 23,241,668 -0.86(-2.57%)
Dec 10, 2015 33.80 33.98 33.36 33.43 20,970,210 -0.34(-1.01%)
Dec 09, 2015 33.82 34.45 33.55 33.77 20,007,692 -0.13(-0.39%)
Dec 08, 2015 33.52 34.03 33.50 33.91 17,384,488 -0.08(-0.23%)
Dec 07, 2015 34.28 34.35 33.70 33.98 15,761,654 -0.30(-0.87%)
Dec 04, 2015 33.28 34.35 33.16 34.28 20,796,942 +1.18(+3.57%)
Dec 03, 2015 34.11 34.11 33.05 33.10 23,213,814 -0.78(-2.30%)
Dec 02, 2015 34.27 34.48 33.84 33.88 15,642,593 -0.46(-1.35%)
Dec 01, 2015 34.22 34.38 34.06 34.34 14,526,323 +0.23(+0.67%)
Nov 30, 2015 34.24 34.40 34.12 34.12 21,634,336 -0.18(-0.54%)
Nov 27, 2015 34.26 34.44 34.21 34.30 7,847,288 -0.07(-0.20%)
Nov 25, 2015 34.55 34.37 34.37 34.37 9,154,995 -0.18(-0.51%)
Nov 24, 2015 33.95 34.69 33.95 34.55 15,724,845 +0.28(+0.82%)
Nov 23, 2015 34.53 34.61 34.19 34.26 10,408,298 -0.18(-0.51%)
Nov 20, 2015 34.36 34.65 34.32 34.44 13,733,794 +0.28(+0.82%)
Nov 19, 2015 33.85 34.42 33.81 34.16 14,056,624 +0.28(+0.83%)
Nov 18, 2015 33.43 33.91 33.40 33.88 13,660,352 +0.50(+1.49%)
Nov 17, 2015 33.47 33.72 33.24 33.38 16,928,490 +0.01(+0.03%)
Nov 16, 2015 33.00 33.61 32.88 33.37 19,091,782 +0.72(+2.20%)
Nov 13, 2015 33.69 33.79 32.58 32.65 27,400,424 -1.16(-3.44%)
Nov 12, 2015 33.84 34.23 33.71 33.82 16,664,670 -0.36(-1.05%)
Nov 11, 2015 34.35 34.67 34.12 34.18 21,545,042 -0.77(-2.20%)
Nov 10, 2015 34.87 35.17 34.83 34.95 12,900,883 -0.16(-0.45%)
Nov 09, 2015 35.38 35.46 34.83 35.11 16,682,788 -0.46(-1.28%)
Nov 06, 2015 35.30 35.58 35.13 35.56 18,826,798 +0.24(+0.67%)
Nov 05, 2015 35.16 35.54 35.15 35.32 18,685,336 -0.11(-0.32%)
Nov 04, 2015 35.32 35.52 35.07 35.44 19,262,240 +0.25(+0.70%)
Nov 03, 2015 34.75 35.25 34.65 35.19 19,593,562 +0.39(+1.13%)
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.