Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	43.77	44.11	43.68	43.82	9,549,531	-0.07(-0.16%)
Feb 26, 2015	43.80	44.15	43.71	43.89	8,519,163	+0.16(+0.37%)
Feb 25, 2015	43.83	44.09	43.38	43.73	11,785,439	-0.15(-0.34%)
Feb 24, 2015	43.79	43.96	43.38	43.88	10,516,544	+0.10(+0.23%)
Feb 23, 2015	43.46	43.88	43.30	43.78	10,995,463	+0.01(+0.02%)
Feb 20, 2015	44.06	44.09	43.46	43.77	14,731,155	-0.34(-0.77%)
Feb 19, 2015	44.13	44.37	44.00	44.11	8,465,711	+0.01(+0.02%)
Feb 18, 2015	43.71	44.11	43.65	44.10	8,661,050	+0.26(+0.59%)
Feb 17, 2015	43.67	43.90	43.54	43.84	10,119,007	-0.09(-0.20%)
Feb 13, 2015	43.80	43.93	43.93	43.93	10,155,700	+0.04(+0.09%)
Feb 12, 2015	43.48	44.06	43.41	43.89	12,519,731	+0.53(+1.22%)
Feb 11, 2015	43.96	44.00	43.08	43.36	12,836,944	-0.63(-1.43%)
Feb 10, 2015	43.79	44.06	43.56	43.99	12,714,760	+0.59(+1.36%)
Feb 09, 2015	42.63	43.63	42.63	43.40	12,705,938	+0.42(+0.98%)
Feb 06, 2015	43.26	43.47	42.88	42.98	9,522,111	-0.18(-0.42%)
Feb 05, 2015	42.50	43.24	42.50	43.16	9,630,270	+0.74(+1.74%)
Feb 04, 2015	42.97	43.16	42.32	42.42	12,904,314	-0.62(-1.44%)
Feb 03, 2015	42.94	43.14	42.53	43.04	12,657,079	+0.36(+0.84%)
Feb 02, 2015	42.21	42.71	41.56	42.68	16,889,510	+0.79(+1.89%)
Jan 30, 2015	42.09	42.45	41.82	41.89	22,590,037	-0.97(-2.26%)
Jan 29, 2015	42.82	43.02	42.32	42.86	12,805,032	+0.17(+0.40%)
Jan 28, 2015	43.94	43.98	42.67	42.69	15,132,525	-0.71(-1.64%)
Jan 27, 2015	43.01	43.87	42.58	43.40	14,984,938	-0.50(-1.14%)
Jan 26, 2015	44.17	44.21	43.54	43.90	12,059,503	-0.29(-0.66%)
Jan 23, 2015	43.98	44.54	43.92	44.19	14,150,264	+0.14(+0.32%)
Jan 22, 2015	43.95	45.33	43.18	44.05	17,968,924	+0.56(+1.29%)
Jan 21, 2015	43.69	43.93	43.21	43.49	15,876,539	-0.41(-0.93%)
Jan 20, 2015	43.56	44.03	43.23	43.90	16,305,648	+0.39(+0.90%)
Jan 16, 2015	42.49	43.62	42.25	43.51	17,786,705	+0.88(+2.06%)
Jan 15, 2015	43.06	43.64	42.57	42.63	13,430,625	-0.43(-1.00%)
Jan 14, 2015	42.46	43.17	42.46	43.06	12,707,442	+0.13(+0.30%)
Jan 13, 2015	43.67	43.95	42.57	42.93	12,877,161	-0.34(-0.79%)
Jan 12, 2015	43.26	43.76	42.86	43.27	16,055,672	-0.12(-0.28%)
Jan 09, 2015	43.98	44.10	43.26	43.39	15,957,540	-0.02(-0.05%)
Jan 08, 2015	43.63	43.94	43.38	43.41	17,516,877	+0.26(+0.60%)
Jan 07, 2015	43.33	43.52	43.01	43.15	13,501,664	+0.01(+0.02%)
Jan 06, 2015	44.06	44.18	42.99	43.14	19,229,461	-0.45(-1.03%)
Jan 05, 2015	44.16	44.25	43.58	43.59	18,369,405	-0.74(-1.67%)
Jan 02, 2015	45.02	45.19	43.97	44.33	15,070,165	-0.64(-1.42%)
Dec 31, 2014	45.45	44.97	44.97	44.97	13,269,200	-0.37(-0.82%)
Dec 30, 2014	45.55	45.66	45.29	45.34	9,968,027	-0.27(-0.59%)
Dec 29, 2014	46.02	46.09	45.60	45.61	9,701,392	-0.49(-1.06%)
Dec 26, 2014	46.19	46.50	46.07	46.10	6,901,457	-0.13(-0.28%)
Dec 24, 2014	46.36	46.23	46.23	46.23	10,238,200	+0.22(+0.48%)
Dec 23, 2014	45.53	46.50	45.46	46.01	14,041,888	+0.36(+0.79%)
Dec 22, 2014	45.57	46.05	45.41	45.65	21,261,774	-0.35(-0.76%)
Dec 19, 2014	45.10	46.15	44.98	46.00	41,782,191	+0.65(+1.43%)
Dec 18, 2014	43.83	45.37	43.57	45.35	54,470,599	+4.19(+10.18%)
Dec 17, 2014	41.06	41.63	40.68	41.16	18,071,230	+0.53(+1.30%)
Dec 16, 2014	40.89	41.36	40.61	40.63	16,424,281	-0.48(-1.17%)
Dec 15, 2014	41.21	41.65	40.77	41.11	22,343,075	+1.16(+2.90%)
Dec 12, 2014	40.24	40.78	39.92	39.95	14,108,178	-0.81(-1.99%)
Dec 11, 2014	41.12	41.64	40.71	40.76	12,387,680	-0.16(-0.39%)
Dec 10, 2014	41.70	41.81	40.89	40.92	12,547,606	-0.95(-2.27%)
Dec 09, 2014	40.98	41.92	40.89	41.87	13,889,834	+0.50(+1.21%)
Dec 08, 2014	41.91	42.03	41.33	41.37	12,766,459	-0.56(-1.34%)
Dec 05, 2014	42.02	42.02	41.59	41.93	8,925,269	+0.04(+0.10%)
Dec 04, 2014	42.12	42.12	41.49	41.89	9,247,301	-0.17(-0.40%)
Dec 03, 2014	41.94	42.14	41.63	42.06	10,326,752	-0.12(-0.28%)
Dec 02, 2014	41.90	42.36	41.86	42.18	9,082,799	+0.10(+0.24%)

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.