Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	41.13	41.24	40.80	40.91	10,196,456	-0.06(-0.15%)
Mar 30, 2016	40.96	41.11	40.85	40.97	9,803,646	+0.27(+0.66%)
Mar 29, 2016	40.41	40.80	40.37	40.70	15,159,236	+0.08(+0.20%)
Mar 28, 2016	41.11	41.11	40.55	40.62	14,646,960	-0.35(-0.85%)
Mar 24, 2016	40.60	40.97	40.97	40.97	11,956,200	+0.22(+0.54%)
Mar 23, 2016	41.30	41.35	40.57	40.75	13,666,556	-0.63(-1.52%)
Mar 22, 2016	41.32	41.75	41.19	41.38	11,970,527	-0.23(-0.55%)
Mar 21, 2016	41.42	42.00	41.37	41.61	17,274,720	+0.13(+0.31%)
Mar 18, 2016	40.87	41.49	40.65	41.48	34,354,028	+0.87(+2.14%)
Mar 17, 2016	40.15	40.96	40.07	40.61	22,161,275	+0.39(+0.97%)
Mar 16, 2016	39.55	40.95	39.53	40.22	49,080,886	+1.48(+3.82%)
Mar 15, 2016	38.35	38.87	38.13	38.74	17,469,156	+0.04(+0.10%)
Mar 14, 2016	38.91	38.94	38.55	38.70	14,704,476	-0.25(-0.64%)
Mar 11, 2016	38.45	38.97	38.28	38.95	13,143,306	+0.90(+2.37%)
Mar 10, 2016	38.77	38.77	37.51	38.05	17,621,289	-0.43(-1.12%)
Mar 09, 2016	38.43	38.61	38.12	38.48	16,785,792	+0.33(+0.87%)
Mar 08, 2016	38.11	38.45	37.94	38.15	12,384,441	-0.21(-0.55%)
Mar 07, 2016	37.54	38.45	37.52	38.36	13,011,008	+0.47(+1.24%)
Mar 04, 2016	38.00	38.16	37.77	37.89	10,638,366	+0.00(+0.00%)
Mar 03, 2016	37.61	37.91	37.40	37.89	8,832,188	+0.13(+0.34%)
Mar 02, 2016	37.76	37.89	37.43	37.76	12,791,151	-0.23(-0.61%)
Mar 01, 2016	37.15	37.99	37.04	37.99	13,030,757	+1.21(+3.29%)
Feb 29, 2016	37.00	37.33	36.62	36.78	22,277,327	-0.18(-0.49%)
Feb 26, 2016	37.43	37.65	36.84	36.96	16,548,735	-0.33(-0.88%)
Feb 25, 2016	36.79	37.30	36.50	37.29	11,565,842	+0.66(+1.80%)
Feb 24, 2016	36.09	36.73	35.77	36.63	10,976,148	+0.08(+0.22%)
Feb 23, 2016	37.11	37.11	36.38	36.55	9,417,125	-0.56(-1.51%)
Feb 22, 2016	37.11	37.49	36.90	37.11	10,109,943	+0.33(+0.90%)
Feb 19, 2016	36.52	36.79	36.42	36.78	13,203,418	+0.15(+0.41%)
Feb 18, 2016	36.71	36.87	36.40	36.63	12,866,629	+0.00(+0.00%)
Feb 17, 2016	35.97	36.77	35.97	36.63	13,186,471	+0.93(+2.61%)
Feb 16, 2016	35.76	35.91	35.42	35.70	19,675,736	+0.16(+0.45%)
Feb 12, 2016	35.24	35.54	35.54	35.54	15,837,900	+0.70(+2.01%)
Feb 11, 2016	34.59	35.11	34.47	34.84	18,889,731	-0.36(-1.02%)
Feb 10, 2016	35.42	36.13	35.14	35.20	13,368,654	+0.12(+0.34%)
Feb 09, 2016	35.13	35.61	34.62	35.08	17,819,755	-0.53(-1.49%)
Feb 08, 2016	35.13	35.70	34.47	35.61	20,118,847	-0.09(-0.25%)
Feb 05, 2016	36.13	36.24	35.37	35.70	17,312,179	-0.75(-2.06%)
Feb 04, 2016	35.70	36.54	35.66	36.45	16,925,925	+0.76(+2.13%)
Feb 03, 2016	35.56	35.79	34.94	35.69	13,855,330	+0.34(+0.96%)
Feb 02, 2016	35.85	35.94	35.25	35.35	17,404,484	-0.97(-2.67%)
Feb 01, 2016	35.90	36.54	35.85	36.32	14,143,998	+0.01(+0.03%)
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%)

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.