Oracle Corp (NY: ORCL )

78.75 USD -0.20 (-0.25%)
Official Closing Price Updated: 7:58 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 36.33 36.55 35.89 36.01 19,947,424 -1.08(-2.91%)
Aug 31, 2015 37.16 37.51 36.93 37.09 15,352,750 -0.37(-0.99%)
Aug 28, 2015 36.86 37.49 36.78 37.46 21,559,081 +0.64(+1.74%)
Aug 27, 2015 37.35 37.51 36.01 36.82 28,218,161 -0.09(-0.24%)
Aug 26, 2015 36.03 37.02 35.60 36.91 20,554,291 +1.46(+4.12%)
Aug 25, 2015 36.97 37.21 35.38 35.45 21,391,562 -0.63(-1.75%)
Aug 24, 2015 35.73 37.06 35.14 36.08 32,521,380 -1.47(-3.91%)
Aug 21, 2015 38.32 38.77 37.55 37.55 19,411,349 -1.08(-2.80%)
Aug 20, 2015 39.19 39.50 38.60 38.63 13,071,171 -0.90(-2.28%)
Aug 19, 2015 39.70 39.94 39.31 39.53 11,112,865 -0.30(-0.75%)
Aug 18, 2015 39.52 40.03 39.51 39.83 9,950,594 +0.11(+0.28%)
Aug 17, 2015 39.41 39.72 39.09 39.72 7,631,157 +0.31(+0.79%)
Aug 14, 2015 39.33 39.50 39.33 39.41 7,184,959 +0.10(+0.25%)
Aug 13, 2015 39.22 39.56 38.99 39.31 7,785,664 +0.03(+0.08%)
Aug 12, 2015 38.74 39.36 38.50 39.28 11,150,861 +0.11(+0.28%)
Aug 11, 2015 39.53 39.68 39.02 39.17 10,600,501 -0.72(-1.80%)
Aug 10, 2015 39.76 40.04 39.70 39.89 9,525,807 +0.33(+0.83%)
Aug 07, 2015 39.36 39.69 39.23 39.56 10,655,096 +0.24(+0.61%)
Aug 06, 2015 39.63 39.84 39.15 39.32 10,613,026 -0.32(-0.81%)
Aug 05, 2015 39.90 40.02 39.63 39.64 11,981,711 -0.02(-0.05%)
Aug 04, 2015 39.59 40.00 39.53 39.66 9,695,236 -0.05(-0.13%)
Aug 03, 2015 39.95 40.01 39.46 39.71 12,443,502 -0.23(-0.58%)
Jul 31, 2015 39.76 40.12 39.70 39.94 13,706,065 +0.29(+0.73%)
Jul 30, 2015 40.03 40.10 39.54 39.65 13,634,217 -0.14(-0.35%)
Jul 29, 2015 39.37 39.87 39.26 39.79 13,016,410 +0.51(+1.30%)
Jul 28, 2015 38.79 39.37 38.44 39.28 14,289,205 +0.77(+2.00%)
Jul 27, 2015 38.72 38.82 38.47 38.51 15,756,829 -0.49(-1.26%)
Jul 24, 2015 39.10 39.17 38.80 39.00 12,030,320 +0.00(+0.00%)
Jul 23, 2015 39.55 39.60 38.96 39.00 18,083,839 -0.42(-1.07%)
Jul 22, 2015 39.36 39.67 39.25 39.42 16,796,982 -0.15(-0.38%)
Jul 21, 2015 39.76 39.99 39.39 39.57 14,678,796 -0.36(-0.90%)
Jul 20, 2015 40.36 40.39 39.87 39.93 17,488,145 -0.47(-1.16%)
Jul 17, 2015 40.75 40.86 40.16 40.40 14,574,365 -0.56(-1.37%)
Jul 16, 2015 41.02 41.02 40.56 40.96 14,861,034 +0.17(+0.42%)
Jul 15, 2015 40.63 40.92 40.63 40.79 9,326,667 +0.01(+0.02%)
Jul 14, 2015 40.81 40.90 40.58 40.78 9,298,777 -0.02(-0.05%)
Jul 13, 2015 40.52 40.86 40.38 40.80 10,716,991 +0.44(+1.09%)
Jul 10, 2015 40.56 40.65 40.21 40.36 10,470,907 +0.18(+0.45%)
Jul 09, 2015 40.24 40.48 40.15 40.18 13,348,171 +0.41(+1.03%)
Jul 08, 2015 39.90 40.24 39.70 39.77 14,598,700 -0.39(-0.97%)
Jul 07, 2015 40.04 40.27 39.84 40.16 16,437,099 +0.01(+0.02%)
Jul 06, 2015 39.93 40.29 39.77 40.15 12,433,917 -0.21(-0.52%)
Jul 02, 2015 40.38 40.36 40.36 40.36 11,644,100 +0.12(+0.30%)
Jul 01, 2015 40.61 40.70 39.93 40.24 13,948,619 -0.06(-0.15%)
Jun 30, 2015 40.60 40.75 40.11 40.30 16,691,538 -0.12(-0.30%)
Jun 29, 2015 40.63 40.90 40.38 40.42 18,195,515 -0.57(-1.39%)
Jun 26, 2015 41.10 41.37 40.97 40.99 39,687,270 -0.07(-0.17%)
Jun 25, 2015 41.24 41.47 41.05 41.06 13,547,448 -0.14(-0.34%)
Jun 24, 2015 41.54 41.77 41.20 41.20 17,768,233 -0.51(-1.22%)
Jun 23, 2015 41.94 42.00 41.48 41.71 17,392,880 +0.22(+0.53%)
Jun 22, 2015 41.80 41.96 41.46 41.49 22,367,621 -0.10(-0.24%)
Jun 19, 2015 42.90 43.10 41.56 41.59 37,430,200 -1.15(-2.69%)
Jun 18, 2015 41.91 42.98 40.97 42.74 79,131,114 -2.17(-4.83%)
Jun 17, 2015 44.86 45.24 44.37 44.91 27,020,605 +0.27(+0.60%)
Jun 16, 2015 43.91 44.88 43.76 44.64 18,269,291 +0.92(+2.10%)
Jun 15, 2015 43.90 43.99 43.41 43.72 16,727,686 -0.62(-1.40%)
Jun 12, 2015 43.98 44.39 43.90 44.34 11,742,306 +0.06(+0.14%)
Jun 11, 2015 44.17 44.42 44.03 44.28 12,519,260 +0.34(+0.77%)
Jun 10, 2015 43.28 44.05 43.06 43.94 15,518,011 +0.87(+2.02%)
Jun 09, 2015 43.35 43.37 42.82 43.07 7,633,180 -0.03(-0.07%)
Jun 08, 2015 43.81 43.89 43.08 43.10 9,112,216 -0.71(-1.62%)
Jun 05, 2015 43.83 44.02 43.49 43.81 12,850,735 +0.04(+0.09%)
Jun 04, 2015 43.74 44.11 43.51 43.77 13,783,142 -0.20(-0.45%)
Jun 03, 2015 43.74 44.09 43.59 43.97 9,220,901 +0.27(+0.62%)
Jun 02, 2015 43.51 44.01 43.14 43.70 8,275,894 -0.09(-0.21%)
Jun 01, 2015 43.84 44.06 43.64 43.79 9,763,923 +0.30(+0.69%)
May 29, 2015 43.79 43.84 43.36 43.49 10,358,719 -0.37(-0.84%)
May 28, 2015 44.08 44.25 43.64 43.86 7,273,163 -0.28(-0.63%)
May 27, 2015 43.54 44.25 43.41 44.14 11,096,773 +0.81(+1.87%)
May 26, 2015 43.74 43.83 43.15 43.33 10,440,343 -0.60(-1.37%)
May 22, 2015 44.20 43.93 43.93 43.93 7,484,300 -0.35(-0.79%)
May 21, 2015 44.22 44.45 43.95 44.28 8,036,392 -0.01(-0.02%)
May 20, 2015 44.22 44.60 44.09 44.29 9,051,727 -0.03(-0.07%)
May 19, 2015 44.42 44.46 44.16 44.32 8,639,951 +0.08(+0.18%)
May 18, 2015 43.94 44.41 43.88 44.24 6,070,949 +0.09(+0.20%)
May 15, 2015 44.41 44.44 43.94 44.15 9,369,535 -0.23(-0.52%)
May 14, 2015 44.11 44.40 44.00 44.38 7,292,755 +0.59(+1.35%)
May 13, 2015 43.76 44.07 43.62 43.79 7,450,510 +0.22(+0.50%)
May 12, 2015 43.65 43.69 43.28 43.57 8,515,835 -0.27(-0.62%)
May 11, 2015 43.97 44.20 43.60 43.84 7,429,355 -0.17(-0.39%)
May 08, 2015 43.83 44.24 43.69 44.01 9,582,856 +0.53(+1.22%)
May 07, 2015 43.17 43.66 43.02 43.48 8,787,086 +0.22(+0.51%)
May 06, 2015 44.20 44.24 43.00 43.26 12,732,068 -0.66(-1.50%)
May 05, 2015 44.47 44.62 43.89 43.92 11,410,732 -0.67(-1.50%)
May 04, 2015 44.55 44.85 44.24 44.59 9,168,246 +0.22(+0.50%)
May 01, 2015 43.44 44.38 43.44 44.37 11,941,981 +0.75(+1.72%)
Apr 30, 2015 44.05 44.41 43.51 43.62 20,196,267 -1.11(-2.48%)
Apr 29, 2015 44.40 44.90 43.68 44.73 36,605,198 +0.23(+0.52%)
Apr 28, 2015 43.71 44.58 43.45 44.50 18,287,732 +0.89(+2.04%)
Apr 27, 2015 43.10 43.95 43.07 43.61 12,916,010 +0.53(+1.23%)
Apr 24, 2015 43.41 43.58 42.75 43.08 17,767,086 -0.31(-0.71%)
Apr 23, 2015 43.51 43.63 42.99 43.39 11,310,989 -0.16(-0.37%)
Apr 22, 2015 43.51 43.75 43.34 43.55 7,343,916 +0.13(+0.30%)
Apr 21, 2015 43.51 43.87 43.40 43.42 9,312,916 +0.10(+0.23%)
Apr 20, 2015 43.31 43.81 43.25 43.32 10,426,440 +0.32(+0.74%)
Apr 17, 2015 43.06 43.40 42.86 43.00 12,473,535 -0.46(-1.06%)
Apr 16, 2015 43.69 43.96 43.25 43.46 11,960,843 -0.53(-1.20%)
Apr 15, 2015 42.95 44.19 42.83 43.99 18,188,729 +1.26(+2.95%)
Apr 14, 2015 43.04 43.06 42.51 42.73 10,510,451 -0.35(-0.81%)
Apr 13, 2015 43.55 43.79 43.03 43.08 10,943,399 -0.43(-0.99%)
Apr 10, 2015 43.08 43.89 43.08 43.51 12,542,826 +0.31(+0.72%)
Apr 09, 2015 42.97 43.31 42.74 43.20 9,399,527 +0.09(+0.21%)
Apr 08, 2015 42.85 43.34 42.85 43.11 6,947,138 +0.15(+0.35%)
Apr 07, 2015 42.99 43.48 42.94 42.96 8,075,376 +0.00(+0.00%)
Apr 06, 2015 42.28 43.10 42.21 42.96 9,766,515 +0.34(+0.80%)
Apr 02, 2015 42.99 42.62 42.62 42.62 11,183,900 -0.32(-0.75%)
Apr 01, 2015 42.99 43.12 42.72 42.94 12,050,921 -0.21(-0.49%)
Mar 31, 2015 43.31 43.57 43.13 43.15 13,264,196 -0.29(-0.67%)
Mar 30, 2015 43.23 43.63 43.12 43.44 12,730,145 +0.80(+1.88%)
Mar 27, 2015 42.93 43.12 42.42 42.64 18,030,789 -0.35(-0.81%)
Mar 26, 2015 42.78 43.23 42.46 42.99 14,064,718 +0.06(+0.14%)
Mar 25, 2015 43.68 43.75 42.93 42.93 17,490,793 -0.78(-1.78%)
Mar 24, 2015 44.33 44.50 43.71 43.71 14,913,305 -0.54(-1.22%)
Mar 23, 2015 44.34 44.62 44.16 44.25 10,749,082 -0.16(-0.36%)
Mar 20, 2015 44.13 44.73 44.06 44.41 20,724,698 +0.25(+0.57%)
Mar 19, 2015 44.00 44.49 44.00 44.16 15,729,627 +0.03(+0.07%)
Mar 18, 2015 44.30 44.94 43.35 44.13 37,897,016 +1.26(+2.94%)
Mar 17, 2015 43.11 43.34 42.86 42.87 21,498,487 -0.54(-1.24%)
Mar 16, 2015 42.82 43.53 42.74 43.41 17,420,070 +1.03(+2.43%)
Mar 13, 2015 41.54 42.47 41.51 42.38 18,405,393 +0.76(+1.83%)
Mar 12, 2015 41.46 41.76 41.27 41.62 13,716,729 +0.15(+0.36%)
Mar 11, 2015 41.93 42.16 41.41 41.47 11,108,839 -0.35(-0.84%)
Mar 10, 2015 42.24 42.55 41.78 41.82 13,960,496 -0.87(-2.04%)
Mar 09, 2015 42.25 42.79 42.19 42.69 11,474,174 +0.31(+0.73%)
Mar 06, 2015 43.61 43.61 42.30 42.38 15,086,633 -1.42(-3.24%)
Mar 05, 2015 43.66 43.89 43.26 43.80 10,983,546 +0.19(+0.44%)
Mar 04, 2015 43.20 43.66 42.83 43.61 14,697,648 +0.23(+0.53%)
Mar 03, 2015 43.83 43.88 43.37 43.38 10,058,739 -0.65(-1.48%)
Mar 02, 2015 43.81 44.04 43.48 44.03 11,090,935 +0.21(+0.48%)
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%)
Dec 01, 2014 42.01 42.38 42.01 42.08 10,794,870 -0.33(-0.78%)
Nov 28, 2014 41.98 42.51 41.88 42.41 11,890,061 +0.54(+1.29%)
Nov 26, 2014 41.18 41.87 41.87 41.87 11,590,000 +0.72(+1.75%)
Nov 25, 2014 41.51 41.64 41.15 41.15 12,391,909 -0.28(-0.68%)
Nov 24, 2014 41.49 41.64 41.36 41.43 9,540,980 -0.01(-0.02%)
Nov 21, 2014 41.32 41.50 41.17 41.44 12,641,407 +0.52(+1.27%)
Nov 20, 2014 40.71 41.01 40.61 40.92 9,062,196 +0.00(+0.00%)
Nov 19, 2014 41.15 41.27 40.81 40.92 9,202,426 -0.34(-0.82%)
Nov 18, 2014 41.19 41.48 41.11 41.26 9,328,176 +0.10(+0.24%)
Nov 17, 2014 40.71 41.20 40.63 41.16 11,948,074 +0.32(+0.78%)
Nov 14, 2014 40.86 41.07 40.63 40.84 11,476,467 +0.12(+0.29%)
Nov 13, 2014 40.17 40.77 39.89 40.72 11,868,470 +0.58(+1.44%)
Nov 12, 2014 40.56 40.59 40.04 40.14 10,965,147 -0.33(-0.82%)
Nov 11, 2014 40.53 40.59 40.35 40.47 7,060,994 +0.02(+0.05%)
Nov 10, 2014 39.97 40.49 39.89 40.45 11,058,074 +0.51(+1.28%)
Nov 07, 2014 39.69 39.97 39.61 39.94 13,728,462 +0.13(+0.33%)
Nov 06, 2014 39.22 39.86 39.11 39.81 11,603,443 +0.52(+1.32%)
Nov 05, 2014 39.34 39.51 39.11 39.29 12,280,284 +0.16(+0.41%)
Nov 04, 2014 38.93 39.15 38.90 39.13 12,670,998 +0.14(+0.36%)
Nov 03, 2014 39.02 39.04 38.76 38.99 10,318,601 -0.06(-0.15%)
Oct 31, 2014 38.88 39.05 38.83 39.05 16,142,821 +0.55(+1.43%)
Oct 30, 2014 38.40 38.66 38.39 38.50 9,644,217 -0.08(-0.21%)
Oct 29, 2014 38.73 38.74 38.46 38.58 10,923,793 -0.07(-0.18%)
Oct 28, 2014 38.34 38.73 38.34 38.65 11,631,778 +0.22(+0.57%)
Oct 27, 2014 38.50 38.73 38.35 38.43 7,525,291 -0.30(-0.77%)
Oct 24, 2014 38.32 38.74 38.25 38.73 8,976,299 +0.50(+1.31%)
Oct 23, 2014 38.08 38.50 38.01 38.23 9,667,612 +0.59(+1.57%)
Oct 22, 2014 38.37 38.43 37.58 37.64 16,816,482 -0.71(-1.85%)
Oct 21, 2014 38.29 38.47 38.04 38.35 15,381,873 +0.55(+1.46%)
Oct 20, 2014 36.31 37.81 35.82 37.80 16,657,339 -0.07(-0.18%)
Oct 17, 2014 37.69 38.01 37.34 37.87 21,122,693 +0.31(+0.83%)
Oct 16, 2014 37.99 38.18 37.52 37.56 21,419,265 -0.74(-1.93%)
Oct 15, 2014 37.98 38.43 37.18 38.30 24,561,539 -0.16(-0.42%)
Oct 14, 2014 38.66 39.04 38.42 38.46 19,508,558 +0.23(+0.60%)
Oct 13, 2014 38.11 38.78 37.86 38.23 20,723,738 +0.13(+0.34%)
Oct 10, 2014 38.66 39.10 38.09 38.10 18,234,076 -0.64(-1.65%)
Oct 09, 2014 38.99 39.21 38.51 38.74 15,004,850 -0.28(-0.72%)
Oct 08, 2014 38.82 39.04 38.04 39.02 16,005,541 +0.56(+1.46%)
Oct 07, 2014 38.94 39.08 38.43 38.46 14,319,008 -0.62(-1.59%)
Oct 06, 2014 38.97 39.24 38.95 39.08 14,172,684 +0.19(+0.49%)
Oct 03, 2014 38.50 39.12 38.40 38.89 15,297,405 +0.62(+1.62%)
Oct 02, 2014 38.15 38.55 37.92 38.27 14,805,961 +0.18(+0.47%)
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.