Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	51.06	51.50	50.67	50.67	14,736,994	-0.06(-0.12%)
Feb 27, 2018	51.07	51.39	50.53	50.73	14,339,363	-0.44(-0.86%)
Feb 26, 2018	50.59	51.26	50.50	51.17	12,955,720	+0.67(+1.33%)
Feb 23, 2018	49.79	50.57	49.62	50.50	8,866,832	+0.91(+1.84%)
Feb 22, 2018				49.59	9,375,751	+0.16(+0.32%)
Feb 21, 2018	49.87	50.34	49.43	49.43	13,015,338	-0.46(-0.92%)
Feb 20, 2018	50.20	50.31	49.65	49.89	14,144,224	-0.82(-1.62%)
Feb 16, 2018		50.71	50.71	50.71	0	+0.07(+0.14%)
Feb 15, 2018	49.70	50.69	49.43	50.64	13,839,448	+1.19(+2.41%)
Feb 14, 2018	48.19	49.52	48.14	49.45	14,262,954	+0.96(+1.98%)
Feb 13, 2018	48.01	48.68	47.77	48.49	12,508,889	+0.34(+0.71%)
Feb 12, 2018	48.22	48.49	47.72	48.15	16,250,342	+0.42(+0.88%)
Feb 09, 2018	47.58	48.15	45.92	47.73	23,191,006	+0.89(+1.90%)
Feb 08, 2018	49.09	49.12	46.81	46.84	20,738,234	-2.03(-4.15%)
Feb 07, 2018	49.20	49.85	48.82	48.87	15,137,943	-0.53(-1.07%)
Feb 06, 2018	47.33	49.51	46.81	49.40	25,861,468	+0.52(+1.06%)
Feb 05, 2018	50.04	50.61	48.43	48.88	19,542,899	-1.25(-2.49%)
Feb 02, 2018	51.25	51.41	50.04	50.13	17,562,215	-1.50(-2.91%)
Feb 01, 2018	51.36	51.98	51.26	51.63	11,674,027	+0.04(+0.08%)
Jan 31, 2018	50.86	51.85	50.86	51.59	16,806,832	+0.63(+1.24%)
Jan 30, 2018	51.74	51.99	50.74	50.96	16,863,513	-0.98(-1.89%)
Jan 29, 2018	52.67	52.79	51.88	51.94	12,234,823	-0.81(-1.54%)
Jan 26, 2018	51.86	52.75	51.76	52.75	14,909,206	+1.15(+2.23%)
Jan 25, 2018	51.54	52.04	51.54	51.60	13,904,100	+0.15(+0.29%)
Jan 24, 2018	51.36	52.00	51.21	51.45	17,265,040	+0.33(+0.65%)
Jan 23, 2018	50.75	51.27	50.57	51.12	14,103,785	+0.41(+0.81%)
Jan 22, 2018	50.43	50.74	50.27	50.71	16,749,555	+0.13(+0.26%)
Jan 19, 2018	50.50	50.60	50.27	50.58	14,011,470	+0.35(+0.70%)
Jan 18, 2018	50.19	50.68	50.10	50.23	16,000,935	-0.04(-0.08%)
Jan 17, 2018	49.91	50.29	49.85	50.27	23,182,585	+0.68(+1.37%)
Jan 16, 2018	49.85	50.06	49.44	49.59	17,119,677	+0.08(+0.16%)
Jan 12, 2018		49.51	49.51	49.51	0	+0.56(+1.14%)
Jan 11, 2018	48.87	49.02	48.44	48.95	11,687,651	+0.15(+0.31%)
Jan 10, 2018	48.86	49.27	48.58	48.80	13,475,236	-0.26(-0.53%)
Jan 09, 2018	49.25	49.36	48.92	49.06	14,153,666	+0.08(+0.16%)
Jan 08, 2018	48.30	49.07	47.94	48.98	15,074,600	+0.51(+1.05%)
Jan 05, 2018	48.42	48.63	48.28	48.47	14,496,427	+0.29(+0.60%)
Jan 04, 2018	47.99	48.19	47.72	48.18	19,813,312	+0.47(+0.99%)
Jan 03, 2018	47.53	48.07	47.44	47.71	24,162,560	+1.08(+2.32%)
Jan 02, 2018	47.57	47.80	46.17	46.63	25,379,214	-0.65(-1.37%)
Dec 29, 2017		47.28	47.28	47.28	0	-0.24(-0.51%)
Dec 28, 2017	47.30	47.55	47.30	47.52	7,777,596	+0.14(+0.30%)
Dec 27, 2017	47.25	47.47	47.15	47.38	8,130,280	-0.05(-0.11%)
Dec 26, 2017	47.37	47.58	47.25	47.43	7,649,987	+0.07(+0.15%)
Dec 22, 2017	47.17	47.40	47.10	47.36	11,197,347	+0.08(+0.17%)
Dec 21, 2017	48.11	48.11	47.23	47.28	18,394,903	-0.62(-1.29%)
Dec 20, 2017	47.88	48.05	47.79	47.90	11,431,073	+0.08(+0.17%)
Dec 19, 2017	47.96	48.35	47.75	47.82	28,319,691	+0.11(+0.23%)
Dec 18, 2017	48.43	48.85	47.68	47.71	25,156,449	-0.59(-1.22%)
Dec 15, 2017	48.48	48.48	47.00	48.30	75,176,011	-1.89(-3.77%)
Dec 14, 2017	50.14	50.40	49.94	50.19	22,122,809	+0.14(+0.28%)
Dec 13, 2017	50.33	50.51	50.01	50.05	16,296,983	-0.34(-0.67%)
Dec 12, 2017	50.39	50.71	49.95	50.39	17,410,632	-0.08(-0.16%)
Dec 11, 2017	49.61	50.50	49.56	50.47	15,197,304	+0.87(+1.75%)
Dec 08, 2017	49.60	49.69	48.70	49.60	14,732,347	+1.08(+2.23%)
Dec 07, 2017	48.62	48.81	48.30	48.52	13,482,831	+0.10(+0.21%)
Dec 06, 2017	48.26	48.58	47.63	48.42	12,969,735	+0.43(+0.90%)
Dec 05, 2017	48.44	48.65	47.97	47.99	17,858,393	-0.41(-0.85%)
Dec 04, 2017	49.82	49.82	48.36	48.40	13,473,854	-1.21(-2.44%)

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.