Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	38.95	39.37	38.65	39.11	19,257,757	+0.16(+0.41%)
Feb 27, 2014	38.50	39.10	38.36	38.95	14,055,668	+0.45(+1.17%)
Feb 26, 2014	38.42	38.83	38.35	38.50	11,482,905	+0.25(+0.65%)
Feb 25, 2014	38.11	38.43	37.89	38.25	11,765,319	+0.11(+0.29%)
Feb 24, 2014	38.09	38.46	38.04	38.14	10,388,115	+0.04(+0.10%)
Feb 21, 2014	38.33	38.49	38.08	38.10	13,243,620	-0.17(-0.44%)
Feb 20, 2014	37.84	38.35	37.70	38.27	11,777,859	+0.40(+1.06%)
Feb 19, 2014	37.83	38.29	37.80	37.87	12,491,370	-0.10(-0.26%)
Feb 18, 2014	38.06	38.12	37.73	37.97	10,560,341	-0.01(-0.03%)
Feb 14, 2014	38.33	37.98	37.98	37.98	15,641,400	-0.44(-1.15%)
Feb 13, 2014	37.84	38.49	37.78	38.42	11,683,235	+0.35(+0.92%)
Feb 12, 2014	37.80	38.25	37.66	38.07	12,341,936	+0.23(+0.61%)
Feb 11, 2014	37.50	37.90	37.39	37.84	12,057,763	+0.54(+1.45%)
Feb 10, 2014	37.24	37.44	37.07	37.30	10,976,921	+0.11(+0.30%)
Feb 07, 2014	36.88	37.23	36.71	37.19	13,202,455	+0.47(+1.28%)
Feb 06, 2014	36.12	36.83	36.11	36.72	14,749,582	+0.77(+2.14%)
Feb 05, 2014	35.52	36.25	35.47	35.95	11,458,447	-0.01(-0.03%)
Feb 04, 2014	35.65	36.02	35.44	35.96	16,227,983	+0.12(+0.33%)
Feb 03, 2014	37.09	37.09	35.82	35.84	21,272,311	-1.06(-2.87%)
Jan 31, 2014	37.03	37.20	36.68	36.90	17,049,593	-0.50(-1.34%)
Jan 30, 2014	37.19	37.56	37.08	37.40	12,974,800	+0.43(+1.16%)
Jan 29, 2014	37.18	37.25	36.71	36.97	16,547,205	-0.13(-0.35%)
Jan 28, 2014	36.60	37.13	36.58	37.10	13,897,900	+0.61(+1.67%)
Jan 27, 2014	37.26	37.37	36.49	36.49	19,073,813	-0.62(-1.67%)
Jan 24, 2014	37.92	37.96	37.11	37.11	27,047,143	-1.04(-2.73%)
Jan 23, 2014	38.17	38.26	37.93	38.15	14,174,181	+0.17(+0.45%)
Jan 22, 2014	38.03	38.28	37.95	37.98	13,971,968	-0.13(-0.34%)
Jan 21, 2014	38.52	38.52	37.80	38.11	13,523,472	-0.10(-0.26%)
Jan 17, 2014	38.12	38.21	38.21	38.21	14,051,100	-0.08(-0.21%)
Jan 16, 2014	38.39	38.77	38.17	38.29	13,462,941	-0.12(-0.31%)
Jan 15, 2014	38.21	38.57	38.12	38.41	17,010,455	+0.20(+0.52%)
Jan 14, 2014	37.78	38.25	37.71	38.21	13,485,806	+0.46(+1.22%)
Jan 13, 2014	37.95	38.20	37.70	37.75	20,848,142	-0.36(-0.94%)
Jan 10, 2014	37.75	38.14	37.59	38.11	15,403,532	+0.46(+1.22%)
Jan 09, 2014	37.85	37.85	37.46	37.65	13,622,977	-0.07(-0.19%)
Jan 08, 2014	37.79	37.91	37.56	37.72	16,108,051	-0.13(-0.34%)
Jan 07, 2014	37.66	37.93	37.50	37.85	16,695,607	+0.38(+1.01%)
Jan 06, 2014	37.64	37.80	37.42	37.47	15,324,692	-0.15(-0.40%)
Jan 03, 2014	37.65	37.86	37.56	37.62	11,693,898	-0.22(-0.58%)
Jan 02, 2014	37.78	38.03	37.55	37.84	18,150,380	-0.42(-1.10%)
Dec 31, 2013	37.94	38.26	38.26	38.26	11,746,400	+0.27(+0.71%)
Dec 30, 2013	37.95	38.11	37.81	37.99	11,678,563	+0.01(+0.03%)
Dec 27, 2013	37.89	38.22	37.78	37.98	15,373,050	+0.29(+0.77%)
Dec 26, 2013	37.33	37.75	37.30	37.69	11,516,389	+0.37(+0.99%)
Dec 24, 2013	36.96	37.38	36.88	37.32	9,670,056	+0.39(+1.06%)
Dec 23, 2013	36.53	37.02	36.52	36.93	17,990,924	+0.56(+1.54%)
Dec 20, 2013	36.65	36.79	36.37	36.37	40,783,114	-0.23(-0.63%)
Dec 19, 2013	35.56	36.96	35.50	36.60	62,501,429	+2.00(+5.78%)
Dec 18, 2013	33.78	34.76	33.70	34.60	38,310,465	+0.97(+2.88%)
Dec 17, 2013	33.63	33.79	33.38	33.63	21,765,707	+0.09(+0.27%)
Dec 16, 2013	33.40	33.88	33.35	33.54	20,956,319	+0.31(+0.93%)
Dec 13, 2013	33.64	33.70	33.22	33.23	18,224,483	-0.37(-1.10%)
Dec 12, 2013	33.83	33.90	33.29	33.60	30,941,685	-0.96(-2.78%)
Dec 11, 2013	34.92	35.06	34.42	34.56	17,139,160	-0.24(-0.69%)
Dec 10, 2013	35.42	35.47	34.77	34.80	25,491,708	-0.80(-2.25%)
Dec 09, 2013	35.46	35.75	35.40	35.60	16,794,903	+0.12(+0.34%)
Dec 06, 2013	35.15	35.51	35.10	35.48	15,997,321	+0.63(+1.81%)
Dec 05, 2013	35.17	35.17	34.82	34.85	20,829,138	-0.22(-0.63%)
Dec 04, 2013	34.90	35.18	34.82	35.07	19,972,084	+0.00(+0.00%)
Dec 03, 2013	34.99	35.11	34.84	35.07	16,529,279	-0.01(-0.03%)

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.