Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	41.24	41.53	41.53	41.53	8,970,900	+0.26(+0.63%)
Aug 28, 2014	41.67	41.67	41.21	41.27	8,736,954	-0.37(-0.89%)
Aug 27, 2014	41.75	41.80	41.42	41.64	8,439,968	-0.20(-0.48%)
Aug 26, 2014	41.85	41.99	41.78	41.84	7,320,796	+0.10(+0.24%)
Aug 25, 2014	41.74	42.04	41.64	41.74	8,866,109	+0.11(+0.26%)
Aug 22, 2014	41.34	41.80	41.27	41.63	9,261,138	+0.05(+0.12%)
Aug 21, 2014	41.16	41.81	41.16	41.58	9,569,211	+0.33(+0.80%)
Aug 20, 2014	41.58	41.58	41.09	41.25	9,627,239	-0.16(-0.39%)
Aug 19, 2014	40.72	41.58	40.65	41.41	14,378,577	+0.77(+1.89%)
Aug 18, 2014	40.45	40.77	40.40	40.64	7,642,508	+0.36(+0.89%)
Aug 15, 2014	40.24	40.59	40.00	40.28	13,418,995	+0.06(+0.15%)
Aug 14, 2014	40.29	40.40	39.98	40.22	9,707,120	-0.02(-0.05%)
Aug 13, 2014	40.12	40.29	40.02	40.24	10,629,689	+0.34(+0.85%)
Aug 12, 2014	39.74	40.04	39.73	39.90	6,704,472	-0.02(-0.05%)
Aug 11, 2014	39.99	40.14	39.80	39.92	10,293,066	-0.02(-0.05%)
Aug 08, 2014	39.73	39.86	39.56	39.94	8,862,039	+0.27(+0.68%)
Aug 07, 2014	40.30	40.43	39.58	39.67	9,180,512	-0.49(-1.22%)
Aug 06, 2014	39.85	40.35	39.78	40.16	8,184,755	+0.20(+0.50%)
Aug 05, 2014	40.01	40.38	39.81	39.96	8,806,213	-0.14(-0.35%)
Aug 04, 2014	39.63	40.22	39.53	40.10	12,240,436	+0.49(+1.24%)
Aug 01, 2014	40.19	40.53	39.57	39.61	15,075,874	-0.78(-1.93%)
Jul 31, 2014	40.65	40.94	40.35	40.39	13,635,446	-0.57(-1.39%)
Jul 30, 2014	40.71	41.03	40.58	40.96	11,406,441	+0.33(+0.81%)
Jul 29, 2014	40.71	40.92	40.50	40.63	9,450,686	+0.08(+0.20%)
Jul 28, 2014	40.31	40.82	40.23	40.55	9,658,239	+0.22(+0.55%)
Jul 25, 2014	40.27	40.64	40.27	40.33	7,485,332	-0.14(-0.35%)
Jul 24, 2014	40.35	40.67	40.35	40.47	10,797,706	+0.16(+0.40%)
Jul 23, 2014	40.43	40.65	40.24	40.31	9,189,418	-0.12(-0.30%)
Jul 22, 2014	40.14	40.70	39.96	40.43	13,727,422	+0.42(+1.05%)
Jul 21, 2014	40.03	40.24	39.92	40.01	15,864,524	+0.01(+0.02%)
Jul 18, 2014	39.98	40.16	39.89	40.00	19,123,538	+0.09(+0.23%)
Jul 17, 2014	40.21	40.71	39.86	39.91	24,446,334	-0.35(-0.87%)
Jul 16, 2014	40.81	40.88	40.13	40.26	14,721,761	-0.28(-0.69%)
Jul 15, 2014	40.38	40.80	40.36	40.54	11,812,242	+0.05(+0.12%)
Jul 14, 2014	40.43	40.68	40.26	40.49	13,572,734	+0.36(+0.90%)
Jul 11, 2014	40.49	40.49	39.98	40.13	11,942,561	-0.19(-0.47%)
Jul 10, 2014	39.89	40.52	39.89	40.32	9,565,859	+0.06(+0.15%)
Jul 09, 2014	40.61	40.72	39.99	40.26	14,710,556	-0.30(-0.74%)
Jul 08, 2014	40.69	40.85	40.38	40.56	12,315,856	-0.33(-0.81%)
Jul 07, 2014	41.01	41.11	40.75	40.89	11,959,250	-0.45(-1.09%)
Jul 03, 2014	40.98	41.34	41.34	41.34	7,863,600	+0.39(+0.95%)
Jul 02, 2014	40.93	41.20	40.77	40.95	13,384,738	+0.18(+0.44%)
Jul 01, 2014	40.41	40.91	40.41	40.77	13,122,453	+0.24(+0.59%)
Jun 30, 2014	40.60	40.82	40.49	40.53	14,095,070	+0.00(+0.00%)
Jun 27, 2014	40.03	40.66	40.03	40.53	15,320,535	+0.38(+0.95%)
Jun 26, 2014	40.55	40.55	39.98	40.15	16,640,797	-0.31(-0.77%)
Jun 25, 2014	40.73	40.84	40.39	40.46	13,889,364	-0.30(-0.74%)
Jun 24, 2014	40.99	41.39	40.66	40.76	16,453,241	-0.34(-0.83%)
Jun 23, 2014	40.93	41.33	40.75	41.10	16,955,990	+0.28(+0.69%)
Jun 20, 2014	40.26	40.94	39.93	40.82	65,103,666	-1.69(-3.98%)
Jun 19, 2014	42.93	43.19	42.43	42.51	26,000,068	-0.30(-0.70%)
Jun 18, 2014	42.38	42.86	42.30	42.81	10,255,999	+0.49(+1.16%)
Jun 17, 2014	42.19	42.70	41.98	42.32	12,791,930	+0.17(+0.40%)
Jun 16, 2014	42.00	42.23	41.77	42.15	8,150,237	+0.01(+0.02%)
Jun 13, 2014	42.05	42.18	41.71	42.14	10,325,253	+0.14(+0.33%)
Jun 12, 2014	42.53	42.62	41.84	42.00	11,060,070	-0.56(-1.32%)
Jun 11, 2014	42.45	42.88	42.36	42.56	9,622,708	-0.10(-0.23%)
Jun 10, 2014	42.57	42.88	42.49	42.66	13,363,595	+0.03(+0.07%)
Jun 06, 2014	42.29	42.63	42.25	42.63	11,447,836	+0.53(+1.26%)
Jun 05, 2014	41.85	42.33	41.74	42.10	10,647,109	+0.40(+0.96%)
Jun 04, 2014	41.79	41.79	41.33	41.70	8,936,254	-0.11(-0.26%)
Jun 03, 2014	41.84	41.92	41.58	41.81	10,950,080	-0.16(-0.38%)

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.