Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	39.11	39.29	38.97	38.97	18,939,685	-0.21(-0.54%)
Nov 27, 2015	39.14	39.34	39.08	39.18	6,869,874	-0.08(-0.20%)
Nov 25, 2015	39.47	39.26	39.26	39.26	8,014,700	-0.20(-0.51%)
Nov 24, 2015	38.78	39.62	38.78	39.46	13,766,246	+0.32(+0.82%)
Nov 23, 2015	39.44	39.53	39.05	39.14	9,111,899	-0.20(-0.51%)
Nov 20, 2015	39.25	39.58	39.20	39.34	12,023,190	+0.32(+0.82%)
Nov 19, 2015	38.67	39.32	38.62	39.02	12,305,810	+0.32(+0.83%)
Nov 18, 2015	38.19	38.73	38.15	38.70	11,958,895	+0.57(+1.49%)
Nov 17, 2015	38.23	38.51	37.97	38.13	14,819,972	+0.01(+0.03%)
Nov 16, 2015	37.69	38.39	37.56	38.12	16,713,817	+0.82(+2.20%)
Nov 13, 2015	38.48	38.60	37.22	37.30	23,987,579	-1.33(-3.44%)
Nov 12, 2015	38.65	39.10	38.51	38.63	14,589,012	-0.41(-1.05%)
Nov 11, 2015	39.24	39.60	38.98	39.04	18,861,512	-0.88(-2.20%)
Nov 10, 2015	39.83	40.17	39.79	39.92	11,294,021	-0.18(-0.45%)
Nov 09, 2015	40.41	40.50	39.78	40.10	14,604,873	-0.52(-1.28%)
Nov 06, 2015	40.32	40.64	40.13	40.62	16,481,837	+0.27(+0.67%)
Nov 05, 2015	40.16	40.60	40.15	40.35	16,357,995	-0.13(-0.32%)
Nov 04, 2015	40.35	40.57	40.06	40.48	16,863,043	+0.28(+0.70%)
Nov 03, 2015	39.69	40.27	39.58	40.20	17,153,098	+0.45(+1.13%)
Nov 02, 2015	39.05	39.78	38.90	39.75	19,789,618	+0.91(+2.34%)
Oct 30, 2015	38.92	39.04	38.50	38.84	16,471,536	-0.02(-0.05%)
Oct 29, 2015	38.53	38.91	38.53	38.86	11,432,860	-0.02(-0.05%)
Oct 28, 2015	38.63	38.89	38.39	38.88	14,020,019	+0.54(+1.41%)
Oct 27, 2015	38.33	38.45	38.04	38.34	14,110,454	-0.03(-0.08%)
Oct 26, 2015	37.94	38.62	37.94	38.37	12,330,620	+0.30(+0.79%)
Oct 23, 2015	38.12	38.16	37.79	38.07	16,469,067	+0.28(+0.74%)
Oct 22, 2015	36.85	37.86	36.85	37.79	14,701,321	+1.17(+3.19%)
Oct 21, 2015	36.98	37.12	36.57	36.62	11,072,051	-0.24(-0.65%)
Oct 20, 2015	36.62	37.00	36.62	36.86	13,678,087	-0.01(-0.03%)
Oct 19, 2015	36.86	37.10	36.57	36.87	18,100,494	-0.50(-1.34%)
Oct 16, 2015	37.80	37.80	37.14	37.37	19,694,671	-0.18(-0.48%)
Oct 15, 2015	37.55	37.67	37.26	37.55	12,205,516	+0.29(+0.78%)
Oct 14, 2015	37.17	37.58	37.14	37.26	14,069,098	-0.56(-1.48%)
Oct 13, 2015	37.91	38.20	37.74	37.82	11,575,527	-0.22(-0.58%)
Oct 12, 2015	37.92	38.12	37.69	38.04	11,022,515	-0.06(-0.16%)
Oct 09, 2015	37.98	38.20	37.66	38.10	14,656,414	+0.21(+0.55%)
Oct 08, 2015	37.39	37.99	37.34	37.89	13,247,649	+0.23(+0.61%)
Oct 07, 2015	37.75	37.98	37.35	37.66	16,369,772	-0.07(-0.19%)
Oct 06, 2015	37.52	37.85	37.51	37.73	12,427,167	+0.14(+0.37%)
Oct 05, 2015	37.26	37.73	37.02	37.59	12,741,707	+0.70(+1.90%)
Oct 02, 2015	35.71	36.91	35.64	36.89	18,772,805	+0.65(+1.79%)
Oct 01, 2015	36.23	36.42	35.85	36.24	18,331,287	+0.12(+0.33%)
Sep 30, 2015	35.89	36.19	35.78	36.12	16,214,786	+0.61(+1.72%)
Sep 29, 2015	35.31	35.66	35.24	35.51	19,785,913	+0.07(+0.20%)
Sep 28, 2015	35.72	36.14	35.40	35.44	21,742,435	-0.61(-1.69%)
Sep 25, 2015	36.20	36.32	35.91	36.05	19,386,998	-0.01(-0.03%)
Sep 24, 2015	35.85	36.23	35.39	36.06	18,059,542	+0.07(+0.19%)
Sep 23, 2015	36.19	36.22	35.83	35.99	16,991,591	-0.20(-0.55%)
Sep 22, 2015	36.34	36.49	35.97	36.19	19,979,673	-0.64(-1.74%)
Sep 21, 2015	36.60	37.06	36.42	36.83	14,964,384	+0.45(+1.24%)
Sep 18, 2015	36.29	36.98	36.26	36.38	34,919,765	-0.36(-0.98%)
Sep 17, 2015	38.27	37.67	36.50	36.74	37,298,732	-1.53(-4.00%)
Sep 16, 2015	38.26	38.52	37.93	38.27	19,558,100	+0.28(+0.74%)
Sep 15, 2015	37.77	38.18	37.43	37.99	14,876,773	+0.43(+1.14%)
Sep 14, 2015	37.81	37.94	37.37	37.56	15,021,459	-0.36(-0.95%)
Sep 11, 2015	37.45	37.96	37.40	37.92	12,948,612	+0.31(+0.82%)
Sep 10, 2015	37.03	37.94	37.03	37.61	16,930,643	+0.52(+1.40%)
Sep 09, 2015	37.90	38.18	37.01	37.09	14,710,188	-0.59(-1.57%)
Sep 08, 2015	36.73	37.82	36.73	37.68	18,949,464	+1.41(+3.89%)
Sep 04, 2015	36.35	36.27	36.27	36.27	13,147,900	-0.63(-1.71%)
Sep 03, 2015	36.81	37.27	36.77	36.90	11,787,777	+0.15(+0.41%)
Sep 02, 2015	36.37	36.75	36.11	36.75	15,049,271	+0.74(+2.05%)

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.