Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	40.65	40.94	40.35	40.39	13,635,446	-0.57(-1.39%)
Jul 30, 2014	40.71	41.03	40.58	40.96	11,406,441	+0.33(+0.81%)
Jul 29, 2014	40.71	40.92	40.50	40.63	9,450,686	+0.08(+0.20%)
Jul 28, 2014	40.31	40.82	40.23	40.55	9,658,239	+0.22(+0.55%)
Jul 25, 2014	40.27	40.64	40.27	40.33	7,485,332	-0.14(-0.35%)
Jul 24, 2014	40.35	40.67	40.35	40.47	10,797,706	+0.16(+0.40%)
Jul 23, 2014	40.43	40.65	40.24	40.31	9,189,418	-0.12(-0.30%)
Jul 22, 2014	40.14	40.70	39.96	40.43	13,727,422	+0.42(+1.05%)
Jul 21, 2014	40.03	40.24	39.92	40.01	15,864,524	+0.01(+0.02%)
Jul 18, 2014	39.98	40.16	39.89	40.00	19,123,538	+0.09(+0.23%)
Jul 17, 2014	40.21	40.71	39.86	39.91	24,446,334	-0.35(-0.87%)
Jul 16, 2014	40.81	40.88	40.13	40.26	14,721,761	-0.28(-0.69%)
Jul 15, 2014	40.38	40.80	40.36	40.54	11,812,242	+0.05(+0.12%)
Jul 14, 2014	40.43	40.68	40.26	40.49	13,572,734	+0.36(+0.90%)
Jul 11, 2014	40.49	40.49	39.98	40.13	11,942,561	-0.19(-0.47%)
Jul 10, 2014	39.89	40.52	39.89	40.32	9,565,859	+0.06(+0.15%)
Jul 09, 2014	40.61	40.72	39.99	40.26	14,710,556	-0.30(-0.74%)
Jul 08, 2014	40.69	40.85	40.38	40.56	12,315,856	-0.33(-0.81%)
Jul 07, 2014	41.01	41.11	40.75	40.89	11,959,250	-0.45(-1.09%)
Jul 03, 2014	40.98	41.34	41.34	41.34	7,863,600	+0.39(+0.95%)
Jul 02, 2014	40.93	41.20	40.77	40.95	13,384,738	+0.18(+0.44%)
Jul 01, 2014	40.41	40.91	40.41	40.77	13,122,453	+0.24(+0.59%)
Jun 30, 2014	40.60	40.82	40.49	40.53	14,095,070	+0.00(+0.00%)
Jun 27, 2014	40.03	40.66	40.03	40.53	15,320,535	+0.38(+0.95%)
Jun 26, 2014	40.55	40.55	39.98	40.15	16,640,797	-0.31(-0.77%)
Jun 25, 2014	40.73	40.84	40.39	40.46	13,889,364	-0.30(-0.74%)
Jun 24, 2014	40.99	41.39	40.66	40.76	16,453,241	-0.34(-0.83%)
Jun 23, 2014	40.93	41.33	40.75	41.10	16,955,990	+0.28(+0.69%)
Jun 20, 2014	40.26	40.94	39.93	40.82	65,103,666	-1.69(-3.98%)
Jun 19, 2014	42.93	43.19	42.43	42.51	26,000,068	-0.30(-0.70%)
Jun 18, 2014	42.38	42.86	42.30	42.81	10,255,999	+0.49(+1.16%)
Jun 17, 2014	42.19	42.70	41.98	42.32	12,791,930	+0.17(+0.40%)
Jun 16, 2014	42.00	42.23	41.77	42.15	8,150,237	+0.01(+0.02%)
Jun 13, 2014	42.05	42.18	41.71	42.14	10,325,253	+0.14(+0.33%)
Jun 12, 2014	42.53	42.62	41.84	42.00	11,060,070	-0.56(-1.32%)
Jun 11, 2014	42.45	42.88	42.36	42.56	9,622,708	-0.10(-0.23%)
Jun 10, 2014	42.57	42.88	42.49	42.66	13,363,595	+0.03(+0.07%)
Jun 06, 2014	42.29	42.63	42.25	42.63	11,447,836	+0.53(+1.26%)
Jun 05, 2014	41.85	42.33	41.74	42.10	10,647,109	+0.40(+0.96%)
Jun 04, 2014	41.79	41.79	41.33	41.70	8,936,254	-0.11(-0.26%)
Jun 03, 2014	41.84	41.92	41.58	41.81	10,950,080	-0.16(-0.38%)
Jun 02, 2014	41.96	42.02	41.61	41.97	11,224,761	-0.05(-0.12%)
May 30, 2014	42.08	42.20	41.85	42.02	13,495,246	-0.18(-0.43%)
May 29, 2014	41.79	42.21	41.61	42.20	9,614,154	+0.63(+1.52%)
May 28, 2014	41.99	42.19	41.56	41.57	11,308,761	-0.34(-0.81%)
May 27, 2014	42.26	42.35	41.73	41.91	12,679,977	-0.24(-0.57%)
May 23, 2014	41.65	42.15	42.15	42.15	12,044,200	+0.42(+1.00%)
May 22, 2014	41.60	41.94	41.52	41.73	7,153,195	+0.05(+0.13%)
May 21, 2014	41.67	41.79	41.48	41.68	11,136,597	+0.12(+0.29%)
May 20, 2014	42.07	42.10	41.45	41.56	10,574,407	-0.60(-1.42%)
May 19, 2014	41.48	42.20	41.41	42.16	10,659,530	+0.47(+1.13%)
May 16, 2014	41.89	41.97	41.32	41.69	15,497,383	-0.24(-0.57%)
May 15, 2014	41.84	42.17	41.64	41.93	19,267,035	+0.05(+0.12%)
May 14, 2014	41.98	42.02	41.71	41.88	14,014,654	-0.01(-0.02%)
May 13, 2014	42.02	42.09	41.64	41.89	10,317,669	-0.06(-0.14%)
May 12, 2014	41.22	42.14	41.19	41.95	18,740,343	+0.91(+2.22%)
May 09, 2014	40.80	41.26	40.54	41.04	10,262,412	+0.17(+0.42%)
May 08, 2014	41.09	41.26	40.55	40.87	10,212,874	-0.19(-0.46%)
May 07, 2014	41.15	41.28	40.49	41.06	12,570,390	+0.05(+0.12%)
May 06, 2014	41.00	41.29	40.97	41.01	12,306,916	-0.20(-0.49%)
May 05, 2014	41.13	41.26	40.77	41.21	13,722,576	+0.40(+0.98%)
May 02, 2014	41.16	41.21	40.81	40.81	10,710,578	-0.16(-0.39%)

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.