Oracle Corp (NY: ORCL )

125.49 +0.22 (+0.18%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 37.89 38.19 37.81 37.94 11,030,939 -0.06(-0.16%)
Feb 26, 2015 37.92 38.22 37.84 38.00 9,840,731 +0.14(+0.37%)
Feb 25, 2015 37.94 38.17 37.55 37.86 13,613,700 -0.13(-0.34%)
Feb 24, 2015 37.91 38.06 37.55 37.99 12,147,963 +0.09(+0.23%)
Feb 23, 2015 37.62 37.99 37.49 37.90 12,701,176 +0.01(+0.02%)
Feb 20, 2015 38.14 38.17 37.62 37.89 17,016,382 -0.29(-0.77%)
Feb 19, 2015 38.20 38.41 38.09 38.19 9,778,987 +0.01(+0.02%)
Feb 18, 2015 37.84 38.19 37.79 38.18 10,004,629 +0.23(+0.59%)
Feb 17, 2015 37.81 38.00 37.69 37.95 11,688,757 -0.08(-0.20%)
Feb 13, 2015 37.92 38.03 38.03 38.03 11,731,142 +0.03(+0.09%)
Feb 12, 2015 37.64 38.14 37.58 38.00 14,461,902 +0.46(+1.22%)
Feb 11, 2015 38.06 38.09 37.30 37.54 14,828,324 -0.55(-1.43%)
Feb 10, 2015 37.91 38.14 37.71 38.08 14,687,186 +0.51(+1.36%)
Feb 09, 2015 36.91 37.77 36.91 37.57 14,676,995 +0.36(+0.98%)
Feb 06, 2015 37.45 37.63 37.12 37.21 10,999,265 -0.16(-0.42%)
Feb 05, 2015 36.79 37.43 36.79 37.36 11,124,203 +0.64(+1.74%)
Feb 04, 2015 37.20 37.36 36.64 36.72 14,906,145 -0.54(-1.44%)
Feb 03, 2015 37.17 37.35 36.82 37.26 14,620,557 +0.31(+0.84%)
Feb 02, 2015 36.54 36.97 35.98 36.95 19,509,560 +0.68(+1.89%)
Jan 30, 2015 36.44 36.75 36.20 36.26 26,094,402 -0.84(-2.26%)
Jan 29, 2015 37.07 37.24 36.64 37.10 14,791,462 +0.15(+0.40%)
Jan 28, 2015 38.04 38.07 36.94 36.96 17,480,016 -0.61(-1.64%)
Jan 27, 2015 37.23 37.98 36.86 37.57 17,309,534 -0.43(-1.14%)
Jan 26, 2015 38.24 38.27 37.69 38.00 13,930,280 -0.25(-0.66%)
Jan 23, 2015 38.07 38.56 38.02 38.26 16,345,378 +0.12(+0.32%)
Jan 22, 2015 38.05 39.24 37.38 38.13 20,756,422 +0.48(+1.29%)
Jan 21, 2015 37.82 38.03 37.41 37.65 18,339,448 -0.35(-0.93%)
Jan 20, 2015 37.71 38.12 37.42 38.00 18,835,124 +0.34(+0.90%)
Jan 16, 2015 36.78 37.76 36.58 37.67 20,545,934 +0.76(+2.06%)
Jan 15, 2015 37.28 37.78 36.85 36.91 15,514,102 -0.37(-1.00%)
Jan 14, 2015 36.76 37.37 36.76 37.28 14,678,733 +0.11(+0.30%)
Jan 13, 2015 37.81 38.05 36.85 37.16 14,874,780 -0.29(-0.79%)
Jan 12, 2015 37.45 37.88 37.10 37.46 18,546,370 -0.10(-0.28%)
Jan 09, 2015 38.07 38.18 37.45 37.56 18,433,014 -0.02(-0.05%)
Jan 08, 2015 37.77 38.04 37.55 37.58 20,234,248 +0.23(+0.60%)
Jan 07, 2015 37.51 37.68 37.23 37.36 15,596,161 +0.01(+0.02%)
Jan 06, 2015 38.14 38.25 37.22 37.35 22,212,504 -0.39(-1.03%)
Jan 05, 2015 38.23 38.31 37.73 37.74 21,219,028 -0.54(-1.40%)
Jan 02, 2015 38.87 39.02 37.96 38.27 17,455,232 -0.55(-1.42%)
Dec 31, 2014 39.24 38.83 38.83 38.83 15,369,238 -0.32(-0.82%)
Dec 30, 2014 39.33 39.42 39.10 39.14 11,545,608 -0.23(-0.59%)
Dec 29, 2014 39.73 39.79 39.37 39.38 11,236,774 -0.42(-1.06%)
Dec 26, 2014 39.88 40.15 39.77 39.80 7,993,710 -0.11(-0.28%)
Dec 24, 2014 40.03 39.91 39.91 39.91 11,858,540 +0.19(+0.48%)
Dec 23, 2014 39.31 40.15 39.25 39.72 16,264,215 +0.31(+0.79%)
Dec 22, 2014 39.34 39.76 39.21 39.41 24,626,750 -0.30(-0.76%)
Dec 19, 2014 38.94 39.84 38.83 39.71 48,394,812 +0.56(+1.43%)
Dec 18, 2014 37.84 39.17 37.62 39.15 63,091,340 +3.62(+10.18%)
Dec 17, 2014 35.45 35.94 35.12 35.54 20,931,258 +0.46(+1.30%)
Dec 16, 2014 35.30 35.71 35.06 35.08 19,023,656 -0.41(-1.17%)
Dec 15, 2014 35.58 35.96 35.20 35.49 25,879,184 +1.00(+2.90%)
Dec 12, 2014 34.74 35.21 34.47 34.49 16,340,996 -0.70(-1.99%)
Dec 11, 2014 35.50 35.95 35.15 35.19 14,348,205 -0.14(-0.39%)
Dec 10, 2014 36.00 36.10 35.30 35.33 14,533,442 -0.82(-2.27%)
Dec 09, 2014 35.38 36.20 35.30 36.15 16,088,096 +0.43(+1.21%)
Dec 08, 2014 36.18 36.29 35.68 35.72 14,786,931 -0.48(-1.34%)
Dec 05, 2014 36.28 36.28 35.91 36.20 10,337,819 +0.03(+0.10%)
Dec 04, 2014 36.36 36.36 35.82 36.17 10,710,817 -0.15(-0.40%)
Dec 03, 2014 36.21 36.38 35.95 36.31 11,961,106 -0.10(-0.28%)
Dec 02, 2014 36.17 36.57 36.14 36.42 10,520,280 +0.09(+0.24%)
Dec 01, 2014 36.27 36.59 36.27 36.33 12,503,311 -0.28(-0.78%)
Nov 28, 2014 36.24 36.70 36.16 36.62 13,771,831 +0.47(+1.29%)
Nov 26, 2014 35.55 36.15 36.15 36.15 13,424,281 +0.62(+1.75%)
Nov 25, 2014 35.84 35.95 35.53 35.53 14,353,104 -0.24(-0.68%)
Nov 24, 2014 35.82 35.95 35.71 35.77 11,050,975 -0.01(-0.02%)
Nov 21, 2014 35.67 35.83 35.54 35.78 14,642,088 +0.45(+1.27%)
Nov 20, 2014 35.15 35.40 35.06 35.33 10,496,416 +0.00(+0.00%)
Nov 19, 2014 35.53 35.63 35.23 35.33 10,658,840 -0.29(-0.82%)
Nov 18, 2014 35.56 35.81 35.49 35.62 10,804,492 +0.09(+0.24%)
Nov 17, 2014 35.15 35.57 35.08 35.54 13,839,025 +0.28(+0.78%)
Nov 14, 2014 35.28 35.46 35.08 35.26 13,292,780 +0.10(+0.29%)
Nov 13, 2014 34.68 35.20 34.44 35.16 13,746,823 +0.50(+1.45%)
Nov 12, 2014 35.02 35.04 34.57 34.66 12,700,536 -0.28(-0.82%)
Nov 11, 2014 34.99 35.04 34.84 34.94 8,178,496 +0.02(+0.05%)
Nov 10, 2014 34.51 34.96 34.44 34.92 12,808,170 +0.44(+1.28%)
Nov 07, 2014 34.27 34.51 34.20 34.48 15,901,185 +0.11(+0.33%)
Nov 06, 2014 33.86 34.41 33.77 34.37 13,439,852 +0.45(+1.32%)
Nov 05, 2014 33.96 34.11 33.77 33.92 14,223,812 +0.14(+0.41%)
Nov 04, 2014 33.61 33.80 33.58 33.78 14,676,362 +0.12(+0.36%)
Nov 03, 2014 33.69 33.71 33.46 33.66 11,951,665 -0.05(-0.15%)
Oct 31, 2014 33.57 33.71 33.52 33.71 18,697,650 +0.47(+1.43%)
Oct 30, 2014 33.15 33.38 33.14 33.24 11,170,551 -0.07(-0.21%)
Oct 29, 2014 33.44 33.45 33.20 33.31 12,652,637 -0.06(-0.18%)
Oct 28, 2014 33.10 33.44 33.10 33.37 13,472,671 +0.19(+0.57%)
Oct 27, 2014 33.24 33.44 33.11 33.18 8,716,275 -0.26(-0.77%)
Oct 24, 2014 33.08 33.45 33.02 33.44 10,396,925 +0.43(+1.31%)
Oct 23, 2014 32.88 33.24 32.82 33.01 11,197,648 +0.51(+1.57%)
Oct 22, 2014 33.13 33.18 32.45 32.50 19,477,928 -0.61(-1.85%)
Oct 21, 2014 33.06 33.21 32.84 33.11 17,816,272 +0.47(+1.46%)
Oct 20, 2014 31.35 32.64 30.93 32.63 19,293,598 -0.06(-0.19%)
Oct 17, 2014 32.54 32.82 32.24 32.70 24,465,656 +0.27(+0.83%)
Oct 16, 2014 32.80 32.96 32.39 32.43 24,809,164 -0.64(-1.93%)
Oct 15, 2014 32.79 33.18 32.10 33.07 28,448,750 -0.14(-0.42%)
Oct 14, 2014 33.38 33.71 33.17 33.20 22,596,062 +0.20(+0.60%)
Oct 13, 2014 32.90 33.48 32.69 33.01 24,003,562 +0.11(+0.34%)
Oct 10, 2014 33.38 33.76 32.89 32.89 21,119,876 -0.55(-1.65%)
Oct 09, 2014 33.66 33.85 33.25 33.45 17,379,580 -0.24(-0.72%)
Oct 08, 2014 33.52 33.71 32.84 33.69 18,538,644 +0.48(+1.46%)
Oct 07, 2014 33.62 33.74 33.18 33.20 16,585,193 -0.54(-1.59%)
Oct 06, 2014 33.65 33.88 33.62 33.74 16,415,711 +0.27(+0.80%)
Oct 03, 2014 33.14 33.67 33.05 33.47 17,773,278 +0.53(+1.62%)
Oct 02, 2014 32.84 33.18 32.64 32.94 17,202,294 +0.15(+0.47%)
Oct 01, 2014 32.98 33.06 32.66 32.78 20,277,014 -0.16(-0.50%)
Sep 30, 2014 33.10 33.20 32.83 32.95 24,570,396 -0.14(-0.42%)
Sep 29, 2014 33.20 33.25 32.94 33.09 19,270,800 -0.44(-1.31%)
Sep 26, 2014 33.37 33.58 33.15 33.52 18,597,924 +0.16(+0.49%)
Sep 25, 2014 33.87 33.87 33.26 33.36 15,448,328 -0.57(-1.67%)
Sep 24, 2014 33.37 34.05 33.20 33.93 21,990,840 +0.51(+1.52%)
Sep 23, 2014 34.00 34.08 33.40 33.42 39,914,100 -0.65(-1.89%)
Sep 22, 2014 34.15 34.20 33.77 34.07 28,549,722 -0.19(-0.55%)
Sep 19, 2014 34.93 35.00 33.80 34.26 100,708,048 -1.51(-4.21%)
Sep 18, 2014 35.59 35.95 35.46 35.76 30,674,176 +0.35(+1.00%)
Sep 17, 2014 35.45 35.57 35.09 35.41 16,365,011 -0.04(-0.12%)
Sep 16, 2014 35.12 35.57 34.86 35.45 15,364,958 +0.46(+1.30%)
Sep 15, 2014 34.86 35.09 34.61 35.00 16,291,829 +0.14(+0.40%)
Sep 12, 2014 35.06 35.06 34.77 34.86 13,849,113 -0.15(-0.44%)
Sep 11, 2014 34.64 35.02 34.60 35.01 14,399,841 -0.03(-0.07%)
Sep 10, 2014 35.03 35.12 34.92 35.04 10,612,867 +0.00(+0.00%)
Sep 09, 2014 34.87 35.21 34.80 35.04 16,317,092 +0.06(+0.17%)
Sep 08, 2014 35.30 35.44 34.66 34.98 22,840,192 -0.54(-1.53%)
Sep 05, 2014 35.81 35.93 35.51 35.52 17,618,284 -0.24(-0.67%)
Sep 04, 2014 36.05 36.22 35.61 35.76 14,230,454 -0.30(-0.84%)
Sep 03, 2014 35.98 36.11 35.82 36.06 11,666,858 +0.21(+0.58%)
Sep 02, 2014 35.80 35.86 35.69 35.86 9,921,147 +0.11(+0.31%)
Aug 29, 2014 35.50 35.74 35.74 35.74 10,422,833 +0.22(+0.63%)
Aug 28, 2014 35.87 35.87 35.47 35.52 10,151,023 -0.32(-0.89%)
Aug 27, 2014 35.93 35.98 35.65 35.84 9,805,970 -0.17(-0.48%)
Aug 26, 2014 36.02 36.14 35.96 36.01 8,505,661 +0.09(+0.24%)
Aug 25, 2014 35.93 36.18 35.84 35.93 10,301,081 +0.09(+0.26%)
Aug 22, 2014 35.58 35.98 35.52 35.83 10,760,046 +0.04(+0.12%)
Aug 21, 2014 35.43 35.99 35.43 35.79 11,117,980 +0.28(+0.80%)
Aug 20, 2014 35.79 35.79 35.37 35.50 11,185,400 -0.14(-0.39%)
Aug 19, 2014 35.05 35.79 34.99 35.64 16,705,738 +0.66(+1.89%)
Aug 18, 2014 34.82 35.09 34.77 34.98 8,879,442 +0.31(+0.89%)
Aug 15, 2014 34.63 34.94 34.43 34.67 15,590,848 +0.05(+0.15%)
Aug 14, 2014 34.68 34.77 34.41 34.62 11,278,209 -0.02(-0.05%)
Aug 13, 2014 34.53 34.68 34.45 34.63 12,350,095 +0.29(+0.85%)
Aug 12, 2014 34.20 34.46 34.20 34.34 7,789,585 -0.02(-0.05%)
Aug 11, 2014 34.42 34.55 34.26 34.36 11,958,990 -0.02(-0.05%)
Aug 08, 2014 34.20 34.31 34.05 34.38 10,296,353 +0.23(+0.68%)
Aug 07, 2014 34.69 34.80 34.07 34.14 10,666,370 -0.42(-1.22%)
Aug 06, 2014 34.30 34.73 34.24 34.57 9,509,451 +0.17(+0.50%)
Aug 05, 2014 34.44 34.75 34.26 34.39 10,231,491 -0.12(-0.35%)
Aug 04, 2014 34.11 34.62 34.02 34.51 14,221,541 +0.42(+1.24%)
Aug 01, 2014 34.59 34.89 34.06 34.09 17,515,892 -0.67(-1.93%)
Jul 31, 2014 34.99 35.24 34.73 34.76 15,842,332 -0.49(-1.39%)
Jul 30, 2014 35.04 35.31 34.93 35.25 13,252,564 +0.28(+0.81%)
Jul 29, 2014 35.04 35.22 34.86 34.97 10,980,272 +0.07(+0.20%)
Jul 28, 2014 34.69 35.13 34.63 34.90 11,221,417 +0.19(+0.55%)
Jul 25, 2014 34.66 34.98 34.66 34.71 8,696,827 -0.12(-0.35%)
Jul 24, 2014 34.73 35.00 34.73 34.83 12,545,306 +0.14(+0.40%)
Jul 23, 2014 34.80 34.99 34.63 34.69 10,676,718 -0.10(-0.30%)
Jul 22, 2014 34.55 35.03 34.39 34.80 15,949,194 +0.36(+1.05%)
Jul 21, 2014 34.45 34.63 34.36 34.44 18,432,184 +0.01(+0.02%)
Jul 18, 2014 34.41 34.57 34.33 34.43 22,218,666 +0.08(+0.23%)
Jul 17, 2014 34.61 35.04 34.31 34.35 28,402,954 -0.30(-0.87%)
Jul 16, 2014 35.12 35.19 34.54 34.65 17,104,466 -0.24(-0.69%)
Jul 15, 2014 34.75 35.12 34.74 34.89 13,724,044 +0.04(+0.12%)
Jul 14, 2014 34.80 35.01 34.65 34.85 15,769,470 +0.31(+0.90%)
Jul 11, 2014 34.85 34.85 34.41 34.54 13,875,455 -0.16(-0.47%)
Jul 10, 2014 34.33 34.88 34.33 34.70 11,114,085 +0.05(+0.15%)
Jul 09, 2014 34.95 35.05 34.42 34.65 17,091,448 -0.26(-0.74%)
Jul 08, 2014 35.02 35.16 34.75 34.91 14,309,167 -0.28(-0.81%)
Jul 07, 2014 35.30 35.38 35.07 35.19 13,894,845 -0.28(-0.80%)
Jul 03, 2014 35.17 35.48 35.48 35.48 9,162,916 +0.33(+0.95%)
Jul 02, 2014 35.13 35.36 34.99 35.14 15,596,321 +0.15(+0.44%)
Jul 01, 2014 34.68 35.11 34.68 34.99 15,290,698 +0.21(+0.59%)
Jun 30, 2014 34.84 35.03 34.75 34.78 16,424,023 +0.00(+0.00%)
Jun 27, 2014 34.35 34.89 34.35 34.78 17,851,974 +0.33(+0.95%)
Jun 26, 2014 34.80 34.80 34.31 34.46 19,390,384 -0.27(-0.77%)
Jun 25, 2014 34.95 35.05 34.66 34.72 16,184,327 -0.26(-0.74%)
Jun 24, 2014 35.18 35.52 34.89 34.98 19,171,838 -0.29(-0.83%)
Jun 23, 2014 35.13 35.47 34.97 35.27 19,757,658 +0.24(+0.69%)
Jun 20, 2014 34.55 35.13 34.27 35.03 75,860,856 -1.45(-3.98%)
Jun 19, 2014 36.84 37.07 36.41 36.48 30,296,104 -0.26(-0.70%)
Jun 18, 2014 36.37 36.78 36.30 36.74 11,950,615 +0.42(+1.16%)
Jun 17, 2014 36.21 36.65 36.03 36.32 14,905,563 +0.15(+0.40%)
Jun 16, 2014 36.04 36.24 35.85 36.17 9,496,915 +0.01(+0.02%)
Jun 13, 2014 36.09 36.20 35.80 36.16 12,031,312 +0.12(+0.33%)
Jun 12, 2014 36.50 36.58 35.91 36.04 12,887,544 -0.48(-1.32%)
Jun 11, 2014 36.43 36.80 36.35 36.52 11,212,685 -0.09(-0.23%)
Jun 10, 2014 36.53 36.80 36.46 36.61 15,571,685 +0.03(+0.07%)
Jun 06, 2014 36.29 36.59 36.26 36.59 13,339,382 +0.45(+1.26%)
Jun 05, 2014 35.92 36.33 35.82 36.13 12,406,349 +0.34(+0.96%)
Jun 04, 2014 35.86 35.86 35.47 35.79 10,412,807 -0.09(-0.26%)
Jun 03, 2014 35.91 35.98 35.68 35.88 12,759,381 -0.14(-0.38%)
Jun 02, 2014 36.01 36.06 35.71 36.02 13,079,448 -0.04(-0.12%)
May 30, 2014 36.11 36.22 35.92 36.06 15,725,089 -0.15(-0.43%)
May 29, 2014 35.86 36.22 35.71 36.22 11,202,717 +0.54(+1.52%)
May 28, 2014 36.04 36.21 35.67 35.68 13,177,327 -0.29(-0.81%)
May 27, 2014 36.27 36.34 35.81 35.97 14,775,111 -0.21(-0.57%)
May 23, 2014 35.74 36.17 36.17 36.17 14,034,284 +0.36(+1.00%)
May 22, 2014 35.70 35.99 35.63 35.82 8,335,129 +0.05(+0.13%)
May 21, 2014 35.76 35.86 35.60 35.77 12,976,716 +0.10(+0.29%)
May 20, 2014 36.10 36.13 35.57 35.67 12,321,634 -0.51(-1.42%)
May 19, 2014 35.60 36.22 35.54 36.18 12,420,822 +0.40(+1.13%)
May 16, 2014 35.95 36.02 35.46 35.78 18,058,042 -0.21(-0.57%)
May 15, 2014 35.91 36.19 35.74 35.98 22,450,562 +0.04(+0.12%)
May 14, 2014 36.03 36.06 35.80 35.94 16,330,319 -0.01(-0.02%)
May 13, 2014 36.06 36.12 35.74 35.95 12,022,475 -0.05(-0.14%)
May 12, 2014 35.37 36.16 35.35 36.00 21,836,844 +0.78(+2.22%)
May 09, 2014 35.01 35.41 34.79 35.22 11,958,088 +0.15(+0.42%)
May 08, 2014 35.26 35.41 34.80 35.07 11,900,365 -0.16(-0.46%)
May 07, 2014 35.31 35.43 34.75 35.24 14,647,417 +0.04(+0.12%)
May 06, 2014 35.19 35.44 35.16 35.19 14,340,409 -0.17(-0.49%)
May 05, 2014 35.30 35.41 34.99 35.37 15,989,981 +0.34(+0.98%)
May 02, 2014 35.32 35.37 35.02 35.02 12,480,305 -0.14(-0.39%)
May 01, 2014 34.95 35.35 34.88 35.16 16,249,740 +0.08(+0.22%)
Apr 30, 2014 34.41 35.13 34.35 35.08 19,184,068 +0.66(+1.92%)
Apr 29, 2014 34.54 34.85 34.39 34.42 17,474,146 -0.02(-0.05%)
Apr 28, 2014 34.11 34.57 34.03 34.44 23,402,532 +0.58(+1.72%)
Apr 25, 2014 34.16 34.16 33.66 33.86 13,572,405 -0.26(-0.75%)
Apr 24, 2014 34.12 34.21 33.49 34.11 16,259,664 -0.03(-0.10%)
Apr 23, 2014 34.57 34.62 34.11 34.15 11,708,851 -0.58(-1.66%)
Apr 22, 2014 34.56 34.86 34.45 34.72 12,028,086 +0.19(+0.55%)
Apr 21, 2014 34.53 34.71 34.38 34.53 10,013,584 +0.14(+0.40%)
Apr 17, 2014 34.29 34.40 34.40 34.40 17,063,770 -0.04(-0.12%)
Apr 16, 2014 34.28 34.46 33.91 34.44 15,864,135 +0.34(+1.01%)
Apr 15, 2014 34.07 34.31 33.67 34.10 16,952,656 +0.14(+0.40%)
Apr 14, 2014 33.54 34.11 33.54 33.96 18,669,374 +0.51(+1.51%)
Apr 11, 2014 33.91 34.20 33.44 33.45 21,738,856 -0.70(-2.04%)
Apr 10, 2014 35.09 35.23 33.88 34.15 30,750,124 -0.94(-2.67%)
Apr 09, 2014 34.73 35.12 34.48 35.08 23,637,800 +0.55(+1.59%)
Apr 08, 2014 33.85 34.63 33.79 34.53 25,861,946 +0.66(+1.95%)
Apr 07, 2014 34.16 34.26 33.50 33.87 31,824,230 -0.44(-1.28%)
Apr 04, 2014 34.84 34.95 34.04 34.31 27,775,168 -0.23(-0.67%)
Apr 03, 2014 35.12 35.20 34.52 34.54 26,238,636 -0.65(-1.85%)
Apr 02, 2014 35.40 35.61 34.95 35.19 26,591,852 -0.31(-0.87%)
Apr 01, 2014 35.12 35.94 35.05 35.50 41,409,292 +0.50(+1.42%)
Mar 31, 2014 34.01 35.45 33.91 35.00 56,433,792 +1.15(+3.39%)
Mar 28, 2014 33.82 34.11 33.53 33.86 21,510,120 +0.28(+0.84%)
Mar 27, 2014 33.36 33.85 33.20 33.58 30,625,126 +0.14(+0.41%)
Mar 26, 2014 32.86 33.76 32.82 33.44 36,573,044 +0.58(+1.77%)
Mar 25, 2014 32.63 32.94 32.60 32.86 23,041,458 +0.19(+0.58%)
Mar 24, 2014 32.08 32.80 31.98 32.67 26,341,496 +0.58(+1.81%)
Mar 21, 2014 33.11 33.24 32.09 32.09 39,625,760 -0.74(-2.27%)
Mar 20, 2014 32.94 33.10 32.52 32.83 22,155,034 -0.15(-0.47%)
Mar 19, 2014 32.34 33.34 32.00 32.99 52,739,152 -0.25(-0.75%)
Mar 18, 2014 32.83 33.32 32.65 33.23 33,070,126 +0.53(+1.62%)
Mar 17, 2014 32.34 32.93 32.34 32.70 17,505,548 +0.53(+1.65%)
Mar 14, 2014 32.25 32.51 32.09 32.17 16,722,210 -0.04(-0.13%)
Mar 13, 2014 33.05 33.08 32.10 32.22 17,931,704 -0.74(-2.26%)
Mar 12, 2014 33.22 33.22 32.75 32.96 15,457,576 -0.33(-0.98%)
Mar 11, 2014 33.37 33.39 33.04 33.28 15,001,485 +0.03(+0.10%)
Mar 10, 2014 33.22 33.33 33.07 33.25 10,132,992 +0.03(+0.08%)
Mar 07, 2014 33.86 33.88 33.03 33.22 16,154,148 -0.54(-1.60%)
Mar 06, 2014 33.95 34.10 33.73 33.76 15,285,931 -0.03(-0.10%)
Mar 05, 2014 33.72 33.97 33.63 33.80 13,841,082 +0.08(+0.23%)
Mar 04, 2014 33.49 33.80 33.42 33.72 15,990,385 +0.77(+2.34%)
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.