Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	40.09	40.93	40.02	40.88	16,463,737	+0.77(+1.92%)
Apr 29, 2014	40.25	40.61	40.07	40.11	14,996,285	-0.02(-0.05%)
Apr 28, 2014	39.75	40.28	39.65	40.13	20,084,016	+0.68(+1.72%)
Apr 25, 2014	39.81	39.81	39.22	39.45	11,647,816	-0.30(-0.75%)
Apr 24, 2014	39.76	39.86	39.02	39.75	13,954,018	-0.04(-0.10%)
Apr 23, 2014	40.28	40.34	39.75	39.79	10,048,517	-0.67(-1.66%)
Apr 22, 2014	40.27	40.62	40.14	40.46	10,322,484	+0.22(+0.55%)
Apr 21, 2014	40.24	40.44	40.06	40.24	8,593,642	+0.16(+0.40%)
Apr 17, 2014	39.96	40.08	40.08	40.08	14,644,100	-0.05(-0.12%)
Apr 16, 2014	39.94	40.15	39.51	40.13	13,614,575	+0.40(+1.01%)
Apr 15, 2014	39.70	39.98	39.24	39.73	14,548,742	+0.16(+0.40%)
Apr 14, 2014	39.08	39.75	39.08	39.57	16,022,027	+0.59(+1.51%)
Apr 11, 2014	39.51	39.85	38.97	38.98	18,656,251	-0.81(-2.04%)
Apr 10, 2014	40.89	41.05	39.48	39.79	26,389,708	-1.09(-2.67%)
Apr 09, 2014	40.47	40.92	40.18	40.88	20,285,922	+0.64(+1.59%)
Apr 08, 2014	39.44	40.35	39.37	40.24	22,194,680	+0.77(+1.95%)
Apr 07, 2014	39.80	39.92	39.04	39.47	27,311,504	-0.51(-1.28%)
Apr 04, 2014	40.60	40.73	39.66	39.98	23,836,605	-0.39(-0.97%)
Apr 03, 2014	41.04	41.14	40.34	40.37	22,451,025	-0.76(-1.85%)
Apr 02, 2014	41.37	41.62	40.85	41.13	22,753,252	-0.36(-0.87%)
Apr 01, 2014	41.04	42.00	40.96	41.49	35,431,755	+0.58(+1.42%)
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%)

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.