Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		38.45	38.45	38.45	0	-0.24(-0.62%)
Dec 29, 2016	38.61	38.84	38.61	38.69	5,712,159	+0.01(+0.03%)
Dec 28, 2016	38.87	38.92	38.63	38.68	8,264,081	-0.14(-0.36%)
Dec 27, 2016	38.77	39.04	38.76	38.82	5,073,778	+0.04(+0.10%)
Dec 23, 2016		38.78	38.78	38.78	0	-0.18(-0.46%)
Dec 22, 2016	38.93	39.24	38.60	38.96	11,226,345	+0.13(+0.33%)
Dec 21, 2016	39.06	39.06	38.61	38.83	11,965,145	-0.17(-0.44%)
Dec 20, 2016	38.96	39.11	38.80	39.00	14,006,287	+0.10(+0.26%)
Dec 19, 2016	39.03	39.19	38.59	38.90	15,134,343	-0.20(-0.51%)
Dec 16, 2016	40.22	40.22	38.76	39.10	46,224,181	-1.76(-4.31%)
Dec 15, 2016	40.95	41.14	40.74	40.86	17,769,881	-0.02(-0.05%)
Dec 14, 2016	40.87	41.09	40.62	40.88	25,102,025	+0.12(+0.29%)
Dec 13, 2016	40.47	41.00	40.47	40.76	12,278,492	+0.25(+0.62%)
Dec 12, 2016	40.35	40.70	40.35	40.51	10,891,491	-0.01(-0.02%)
Dec 09, 2016	40.41	40.77	40.28	40.52	11,219,098	+0.17(+0.42%)
Dec 08, 2016	40.32	40.49	40.08	40.35	10,108,874	+0.03(+0.07%)
Dec 07, 2016	39.50	40.37	39.49	40.32	15,170,645	+0.85(+2.15%)
Dec 06, 2016	39.01	39.48	38.88	39.47	13,524,007	+0.50(+1.28%)
Dec 05, 2016	38.60	39.11	38.54	38.97	13,681,522	+0.47(+1.22%)
Dec 02, 2016	38.46	38.83	37.64	38.50	19,120,264	-0.20(-0.52%)
Dec 01, 2016	40.11	40.18	38.46	38.70	22,739,388	-1.49(-3.71%)
Nov 30, 2016	40.66	40.70	40.19	40.19	14,374,592	-0.36(-0.89%)
Nov 29, 2016	40.34	40.74	40.13	40.55	10,157,369	+0.25(+0.62%)
Nov 28, 2016	40.13	40.53	40.05	40.30	12,040,957	+0.03(+0.07%)
Nov 25, 2016	40.04	40.35	40.04	40.27	4,013,115	+0.17(+0.42%)
Nov 23, 2016		40.10	40.10	40.10	0	+0.01(+0.02%)
Nov 22, 2016	40.09	40.12	39.81	40.09	10,984,644	+0.20(+0.50%)
Nov 21, 2016	39.97	40.03	39.67	39.89	8,053,980	+0.03(+0.08%)
Nov 18, 2016	40.28	40.49	39.67	39.86	12,890,599	-0.39(-0.97%)
Nov 17, 2016	39.80	40.29	39.67	40.25	13,301,169	+0.55(+1.39%)
Nov 16, 2016	39.10	39.80	38.92	39.70	12,596,969	+0.53(+1.35%)
Nov 15, 2016	38.89	39.22	38.68	39.17	13,594,292	-0.13(-0.33%)
Nov 14, 2016	39.39	39.67	39.11	39.30	15,417,081	-0.15(-0.38%)
Nov 11, 2016	39.54	39.80	39.18	39.45	12,217,654	-0.13(-0.33%)
Nov 10, 2016	39.65	40.06	39.30	39.58	26,707,219	+0.03(+0.08%)
Nov 09, 2016	38.56	39.74	38.39	39.55	19,497,316	+0.42(+1.07%)
Nov 08, 2016	39.16	39.35	38.98	39.13	7,574,742	+0.04(+0.10%)
Nov 07, 2016	38.73	39.15	38.72	39.09	9,506,717	+0.81(+2.12%)
Nov 04, 2016	38.31	38.58	38.17	38.28	14,288,949	-0.03(-0.08%)
Nov 03, 2016	37.99	38.38	37.99	38.31	12,393,143	+0.28(+0.74%)
Nov 02, 2016	38.46	38.49	37.97	38.03	9,488,381	-0.43(-1.12%)
Nov 01, 2016	38.58	38.58	38.22	38.46	12,018,182	+0.04(+0.10%)
Oct 31, 2016	38.31	38.51	38.20	38.42	10,485,259	+0.25(+0.65%)
Oct 28, 2016	38.30	38.45	38.03	38.17	7,803,348	-0.05(-0.13%)
Oct 27, 2016	38.41	38.51	38.15	38.22	7,588,890	-0.09(-0.23%)
Oct 26, 2016	38.15	38.64	38.15	38.31	9,722,868	-0.05(-0.13%)
Oct 25, 2016		38.43	38.10	38.36	11,627,932	+0.09(+0.24%)
Oct 24, 2016	38.12	38.42	38.12	38.27	13,550,458	+0.34(+0.90%)
Oct 21, 2016	37.99	38.12	37.77	37.93	13,413,355	-0.16(-0.42%)
Oct 20, 2016	38.12	38.35	38.01	38.09	11,196,995	-0.26(-0.68%)
Oct 19, 2016	38.52	38.63	38.31	38.35	8,310,928	-0.07(-0.18%)
Oct 18, 2016	38.60	38.69	38.36	38.42	7,121,851	+0.13(+0.34%)
Oct 17, 2016	38.54	38.54	38.21	38.29	9,418,950	-0.12(-0.31%)
Oct 14, 2016	38.26	38.58	38.19	38.41	11,601,173	+0.38(+1.00%)
Oct 13, 2016	37.86	38.19	37.62	38.03	14,118,062	-0.02(-0.05%)
Oct 12, 2016	37.93	38.15	37.64	38.05	8,944,920	+0.04(+0.11%)
Oct 11, 2016	38.56	38.65	37.81	38.01	14,964,003	-0.61(-1.58%)
Oct 10, 2016	38.86	39.00	38.59	38.62	9,475,433	-0.09(-0.23%)
Oct 07, 2016	38.84	39.00	38.61	38.71	11,442,032	-0.16(-0.41%)
Oct 06, 2016	39.11	39.24	38.63	38.87	9,789,003	-0.28(-0.72%)
Oct 05, 2016	39.11	39.33	38.89	39.15	8,269,218	+0.28(+0.72%)
Oct 04, 2016	39.04	39.20	38.76	38.87	9,199,333	-0.12(-0.31%)

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.