Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	42.62	42.74	42.42	42.59	14,450,047	-0.11(-0.26%)
Feb 27, 2017	43.26	43.26	42.52	42.70	13,872,761	-0.47(-1.09%)
Feb 24, 2017	42.74	43.19	42.68	43.17	11,426,697	+0.21(+0.49%)
Feb 23, 2017	42.56	42.99	42.50	42.96	15,483,843	+0.45(+1.06%)
Feb 22, 2017	42.26	42.52	42.13	42.51	11,602,749	+0.24(+0.57%)
Feb 21, 2017	41.99	42.38	41.93	42.27	12,390,621	+0.21(+0.50%)
Feb 17, 2017		42.06	42.06	42.06	0	+0.47(+1.13%)
Feb 16, 2017	41.46	41.74	41.37	41.59	10,132,572	+0.18(+0.43%)
Feb 15, 2017	40.96	41.48	40.89	41.41	9,243,647	+0.31(+0.75%)
Feb 14, 2017	40.92	41.17	40.75	41.10	9,621,961	+0.01(+0.02%)
Feb 13, 2017	40.89	41.19	40.80	41.09	12,779,819	+0.30(+0.74%)
Feb 10, 2017	40.33	40.92	40.21	40.79	13,168,666	+0.56(+1.39%)
Feb 09, 2017	40.02	40.45	40.05	40.23	10,977,185	+0.21(+0.52%)
Feb 08, 2017	40.06	40.35	40.01	40.02	8,883,343	-0.05(-0.12%)
Feb 07, 2017	40.16	40.30	40.04	40.07	8,844,001	-0.03(-0.07%)
Feb 06, 2017	40.44	40.44	40.08	40.10	7,871,322	-0.33(-0.82%)
Feb 03, 2017	40.07	40.43	39.95	40.43	12,941,164	+0.45(+1.13%)
Feb 02, 2017	39.77	40.00	39.68	39.98	10,120,143	+0.14(+0.35%)
Feb 01, 2017	40.22	40.22	39.71	39.84	11,836,761	-0.27(-0.67%)
Jan 31, 2017	40.21	40.25	39.67	40.11	10,766,745	-0.12(-0.30%)
Jan 30, 2017	40.11	40.25	39.82	40.23	10,589,562	+0.00(+0.00%)
Jan 27, 2017	40.20	40.39	40.13	40.23	9,232,665	+0.10(+0.25%)
Jan 26, 2017	40.21	40.25	39.95	40.13	10,556,466	-0.02(-0.05%)
Jan 25, 2017	40.32	40.38	39.95	40.15	13,164,793	+0.05(+0.12%)
Jan 24, 2017	39.85	40.20	39.75	40.10	12,216,456	+0.42(+1.06%)
Jan 23, 2017	39.76	40.09	39.43	39.68	13,242,544	-0.19(-0.48%)
Jan 20, 2017	39.46	40.03	39.45	39.87	25,439,091	+0.66(+1.68%)
Jan 19, 2017	39.12	39.38	39.10	39.21	12,232,380	+0.02(+0.05%)
Jan 18, 2017	39.28	39.34	39.03	39.19	10,393,929	+0.09(+0.23%)
Jan 17, 2017	39.07	39.28	38.88	39.10	11,081,367	-0.16(-0.41%)
Jan 13, 2017		39.26	39.26	39.26	0	+0.06(+0.15%)
Jan 12, 2017	39.03	39.32	38.59	39.20	11,527,296	+0.09(+0.23%)
Jan 11, 2017	38.64	39.13	38.64	39.11	10,403,082	+0.45(+1.16%)
Jan 10, 2017	39.00	39.07	38.66	38.66	11,314,809	-0.37(-0.95%)
Jan 09, 2017	38.53	39.45	38.47	39.03	15,587,388	+0.58(+1.51%)
Jan 06, 2017	38.75	38.75	38.38	38.45	14,829,725	-0.19(-0.49%)
Jan 05, 2017	38.67	38.95	38.41	38.64	12,064,318	-0.10(-0.26%)
Jan 04, 2017	38.55	38.92	38.55	38.74	9,523,210	+0.19(+0.49%)
Jan 03, 2017	38.45	38.69	38.30	38.55	11,036,985	+0.10(+0.26%)
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%)

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.