Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	35.65	36.31	35.51	36.31	19,059,281	+0.98(+2.77%)
Jan 28, 2016	35.17	35.54	34.94	35.33	15,459,259	+0.42(+1.20%)
Jan 27, 2016	35.03	35.55	34.73	34.91	20,567,412	-0.32(-0.91%)
Jan 26, 2016	34.32	35.23	34.12	35.23	19,729,566	+0.89(+2.59%)
Jan 25, 2016	34.58	34.94	34.30	34.34	16,793,613	-0.46(-1.32%)
Jan 22, 2016	34.55	34.99	34.53	34.80	15,892,665	+0.68(+1.99%)
Jan 21, 2016	33.91	34.56	33.59	34.12	20,374,772	+0.18(+0.53%)
Jan 20, 2016	33.88	34.23	33.13	33.94	25,277,716	-0.61(-1.77%)
Jan 19, 2016	34.54	34.75	34.24	34.55	21,423,142	+0.43(+1.26%)
Jan 15, 2016	33.80	34.12	34.12	34.12	25,425,000	-0.67(-1.93%)
Jan 14, 2016	34.19	35.09	34.01	34.79	19,523,417	+0.71(+2.08%)
Jan 13, 2016	35.19	35.40	33.87	34.08	28,322,773	-1.29(-3.65%)
Jan 12, 2016	35.32	35.55	34.99	35.37	18,457,138	+0.43(+1.23%)
Jan 11, 2016	34.75	35.12	34.52	34.94	18,726,561	+0.29(+0.84%)
Jan 08, 2016	35.13	35.28	34.61	34.65	21,962,204	-0.39(-1.11%)
Jan 07, 2016	35.25	35.68	34.88	35.04	22,590,403	-0.78(-2.18%)
Jan 06, 2016	35.50	36.13	35.36	35.82	18,164,654	+0.18(+0.51%)
Jan 05, 2016	35.86	36.12	35.49	35.64	25,328,141	-0.11(-0.31%)
Jan 04, 2016	36.01	36.01	35.36	35.75	18,784,386	-0.78(-2.14%)
Dec 31, 2015	36.84	36.53	36.53	36.53	10,332,400	-0.39(-1.06%)
Dec 30, 2015	37.08	37.16	36.83	36.92	9,584,554	-0.12(-0.32%)
Dec 29, 2015	37.02	37.21	36.98	37.04	10,708,638	+0.25(+0.68%)
Dec 28, 2015	36.83	36.86	36.47	36.79	10,921,929	-0.22(-0.59%)
Dec 24, 2015	36.73	37.01	37.01	37.01	4,953,900	+0.08(+0.22%)
Dec 23, 2015	36.66	37.22	36.65	36.93	12,831,621	+0.34(+0.93%)
Dec 22, 2015	36.39	36.71	36.25	36.59	13,924,822	+0.17(+0.47%)
Dec 21, 2015	36.72	36.84	36.10	36.42	15,042,213	+0.07(+0.19%)
Dec 18, 2015	36.89	37.08	36.31	36.35	28,726,814	-0.58(-1.57%)
Dec 17, 2015	38.09	38.20	36.54	36.93	42,878,439	-1.98(-5.09%)
Dec 16, 2015	38.67	39.14	38.35	38.91	23,448,808	+0.70(+1.83%)
Dec 15, 2015	38.10	38.53	37.95	38.21	19,263,432	+0.56(+1.49%)
Dec 14, 2015	37.15	37.68	36.85	37.65	20,134,909	+0.44(+1.18%)
Dec 11, 2015	37.62	37.85	37.03	37.21	20,346,816	-0.98(-2.57%)
Dec 10, 2015	38.61	38.82	38.11	38.19	18,358,278	-0.39(-1.01%)
Dec 09, 2015	38.63	39.35	38.33	38.58	17,515,646	-0.15(-0.39%)
Dec 08, 2015	38.29	38.87	38.26	38.73	15,219,174	-0.09(-0.23%)
Dec 07, 2015	39.16	39.24	38.50	38.82	13,798,471	-0.34(-0.87%)
Dec 04, 2015	38.02	39.24	37.88	39.16	18,206,591	+1.35(+3.57%)
Dec 03, 2015	38.96	38.96	37.75	37.81	20,322,432	-0.89(-2.30%)
Dec 02, 2015	39.15	39.39	38.65	38.70	13,694,239	-0.53(-1.35%)
Dec 01, 2015	39.09	39.28	38.91	39.23	12,717,006	+0.26(+0.67%)
Nov 30, 2015	39.11	39.29	38.97	38.97	18,939,685	-0.21(-0.54%)
Nov 27, 2015	39.14	39.34	39.08	39.18	6,869,874	-0.08(-0.20%)
Nov 25, 2015	39.47	39.26	39.26	39.26	8,014,700	-0.20(-0.51%)
Nov 24, 2015	38.78	39.62	38.78	39.46	13,766,246	+0.32(+0.82%)
Nov 23, 2015	39.44	39.53	39.05	39.14	9,111,899	-0.20(-0.51%)
Nov 20, 2015	39.25	39.58	39.20	39.34	12,023,190	+0.32(+0.82%)
Nov 19, 2015	38.67	39.32	38.62	39.02	12,305,810	+0.32(+0.83%)
Nov 18, 2015	38.19	38.73	38.15	38.70	11,958,895	+0.57(+1.49%)
Nov 17, 2015	38.23	38.51	37.97	38.13	14,819,972	+0.01(+0.03%)
Nov 16, 2015	37.69	38.39	37.56	38.12	16,713,817	+0.82(+2.20%)
Nov 13, 2015	38.48	38.60	37.22	37.30	23,987,579	-1.33(-3.44%)
Nov 12, 2015	38.65	39.10	38.51	38.63	14,589,012	-0.41(-1.05%)
Nov 11, 2015	39.24	39.60	38.98	39.04	18,861,512	-0.88(-2.20%)
Nov 10, 2015	39.83	40.17	39.79	39.92	11,294,021	-0.18(-0.45%)
Nov 09, 2015	40.41	40.50	39.78	40.10	14,604,873	-0.52(-1.28%)
Nov 06, 2015	40.32	40.64	40.13	40.62	16,481,837	+0.27(+0.67%)
Nov 05, 2015	40.16	40.60	40.15	40.35	16,357,995	-0.13(-0.32%)
Nov 04, 2015	40.35	40.57	40.06	40.48	16,863,043	+0.28(+0.70%)
Nov 03, 2015	39.69	40.27	39.58	40.20	17,153,098	+0.45(+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.