Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	45.45	44.97	44.97	44.97	13,269,200	-0.37(-0.82%)
Dec 30, 2014	45.55	45.66	45.29	45.34	9,968,027	-0.27(-0.59%)
Dec 29, 2014	46.02	46.09	45.60	45.61	9,701,392	-0.49(-1.06%)
Dec 26, 2014	46.19	46.50	46.07	46.10	6,901,457	-0.13(-0.28%)
Dec 24, 2014	46.36	46.23	46.23	46.23	10,238,200	+0.22(+0.48%)
Dec 23, 2014	45.53	46.50	45.46	46.01	14,041,888	+0.36(+0.79%)
Dec 22, 2014	45.57	46.05	45.41	45.65	21,261,774	-0.35(-0.76%)
Dec 19, 2014	45.10	46.15	44.98	46.00	41,782,191	+0.65(+1.43%)
Dec 18, 2014	43.83	45.37	43.57	45.35	54,470,599	+4.19(+10.18%)
Dec 17, 2014	41.06	41.63	40.68	41.16	18,071,230	+0.53(+1.30%)
Dec 16, 2014	40.89	41.36	40.61	40.63	16,424,281	-0.48(-1.17%)
Dec 15, 2014	41.21	41.65	40.77	41.11	22,343,075	+1.16(+2.90%)
Dec 12, 2014	40.24	40.78	39.92	39.95	14,108,178	-0.81(-1.99%)
Dec 11, 2014	41.12	41.64	40.71	40.76	12,387,680	-0.16(-0.39%)
Dec 10, 2014	41.70	41.81	40.89	40.92	12,547,606	-0.95(-2.27%)
Dec 09, 2014	40.98	41.92	40.89	41.87	13,889,834	+0.50(+1.21%)
Dec 08, 2014	41.91	42.03	41.33	41.37	12,766,459	-0.56(-1.34%)
Dec 05, 2014	42.02	42.02	41.59	41.93	8,925,269	+0.04(+0.10%)
Dec 04, 2014	42.12	42.12	41.49	41.89	9,247,301	-0.17(-0.40%)
Dec 03, 2014	41.94	42.14	41.63	42.06	10,326,752	-0.12(-0.28%)
Dec 02, 2014	41.90	42.36	41.86	42.18	9,082,799	+0.10(+0.24%)
Dec 01, 2014	42.01	42.38	42.01	42.08	10,794,870	-0.33(-0.78%)
Nov 28, 2014	41.98	42.51	41.88	42.41	11,890,061	+0.54(+1.29%)
Nov 26, 2014	41.18	41.87	41.87	41.87	11,590,000	+0.72(+1.75%)
Nov 25, 2014	41.51	41.64	41.15	41.15	12,391,909	-0.28(-0.68%)
Nov 24, 2014	41.49	41.64	41.36	41.43	9,540,980	-0.01(-0.02%)
Nov 21, 2014	41.32	41.50	41.17	41.44	12,641,407	+0.52(+1.27%)
Nov 20, 2014	40.71	41.01	40.61	40.92	9,062,196	+0.00(+0.00%)
Nov 19, 2014	41.15	41.27	40.81	40.92	9,202,426	-0.34(-0.82%)
Nov 18, 2014	41.19	41.48	41.11	41.26	9,328,176	+0.10(+0.24%)
Nov 17, 2014	40.71	41.20	40.63	41.16	11,948,074	+0.32(+0.78%)
Nov 14, 2014	40.86	41.07	40.63	40.84	11,476,467	+0.12(+0.29%)
Nov 13, 2014	40.17	40.77	39.89	40.72	11,868,470	+0.58(+1.44%)
Nov 12, 2014	40.56	40.59	40.04	40.14	10,965,147	-0.33(-0.82%)
Nov 11, 2014	40.53	40.59	40.35	40.47	7,060,994	+0.02(+0.05%)
Nov 10, 2014	39.97	40.49	39.89	40.45	11,058,074	+0.51(+1.28%)
Nov 07, 2014	39.69	39.97	39.61	39.94	13,728,462	+0.13(+0.33%)
Nov 06, 2014	39.22	39.86	39.11	39.81	11,603,443	+0.52(+1.32%)
Nov 05, 2014	39.34	39.51	39.11	39.29	12,280,284	+0.16(+0.41%)
Nov 04, 2014	38.93	39.15	38.90	39.13	12,670,998	+0.14(+0.36%)
Nov 03, 2014	39.02	39.04	38.76	38.99	10,318,601	-0.06(-0.15%)
Oct 31, 2014	38.88	39.05	38.83	39.05	16,142,821	+0.55(+1.43%)
Oct 30, 2014	38.40	38.66	38.39	38.50	9,644,217	-0.08(-0.21%)
Oct 29, 2014	38.73	38.74	38.46	38.58	10,923,793	-0.07(-0.18%)
Oct 28, 2014	38.34	38.73	38.34	38.65	11,631,778	+0.22(+0.57%)
Oct 27, 2014	38.50	38.73	38.35	38.43	7,525,291	-0.30(-0.77%)
Oct 24, 2014	38.32	38.74	38.25	38.73	8,976,299	+0.50(+1.31%)
Oct 23, 2014	38.08	38.50	38.01	38.23	9,667,612	+0.59(+1.57%)
Oct 22, 2014	38.37	38.43	37.58	37.64	16,816,482	-0.71(-1.85%)
Oct 21, 2014	38.29	38.47	38.04	38.35	15,381,873	+0.55(+1.46%)
Oct 20, 2014	36.31	37.81	35.82	37.80	16,657,339	-0.07(-0.18%)
Oct 17, 2014	37.69	38.01	37.34	37.87	21,122,693	+0.31(+0.83%)
Oct 16, 2014	37.99	38.18	37.52	37.56	21,419,265	-0.74(-1.93%)
Oct 15, 2014	37.98	38.43	37.18	38.30	24,561,539	-0.16(-0.42%)
Oct 14, 2014	38.66	39.04	38.42	38.46	19,508,558	+0.23(+0.60%)
Oct 13, 2014	38.11	38.78	37.86	38.23	20,723,738	+0.13(+0.34%)
Oct 10, 2014	38.66	39.10	38.09	38.10	18,234,076	-0.64(-1.65%)
Oct 09, 2014	38.99	39.21	38.51	38.74	15,004,850	-0.28(-0.72%)
Oct 08, 2014	38.82	39.04	38.04	39.02	16,005,541	+0.56(+1.46%)
Oct 07, 2014	38.94	39.08	38.43	38.46	14,319,008	-0.62(-1.59%)
Oct 06, 2014	38.97	39.24	38.95	39.08	14,172,684	+0.19(+0.49%)
Oct 03, 2014	38.50	39.12	38.40	38.89	15,297,405	+0.62(+1.62%)
Oct 02, 2014	38.15	38.55	37.92	38.27	14,805,961	+0.18(+0.47%)

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.