Oracle Corp (NY: ORCL )

164.80 -2.67 (-1.59%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 34.03 34.19 33.91 33.91 21,765,434 -0.18(-0.54%)
Nov 27, 2015 34.06 34.23 34.01 34.09 7,894,840 -0.07(-0.20%)
Nov 25, 2015 34.35 34.16 34.16 34.16 9,210,471 -0.17(-0.51%)
Nov 24, 2015 33.75 34.48 33.75 34.34 15,820,132 +0.28(+0.82%)
Nov 23, 2015 34.32 34.40 33.98 34.06 10,471,369 -0.17(-0.51%)
Nov 20, 2015 34.15 34.44 34.11 34.23 13,817,017 +0.28(+0.82%)
Nov 19, 2015 33.65 34.22 33.61 33.95 14,141,803 +0.28(+0.83%)
Nov 18, 2015 33.23 33.70 33.20 33.68 13,743,129 +0.50(+1.49%)
Nov 17, 2015 33.27 33.51 33.04 33.18 17,031,072 +0.01(+0.03%)
Nov 16, 2015 32.80 33.41 32.68 33.17 19,207,472 +0.71(+2.20%)
Nov 13, 2015 33.48 33.59 32.39 32.46 27,566,462 -1.16(-3.44%)
Nov 12, 2015 33.63 34.03 33.51 33.61 16,765,653 -0.36(-1.05%)
Nov 11, 2015 34.15 34.46 33.92 33.97 21,675,598 -0.77(-2.20%)
Nov 10, 2015 34.66 34.95 34.62 34.74 12,979,058 -0.16(-0.45%)
Nov 09, 2015 35.16 35.24 34.62 34.89 16,783,880 -0.45(-1.28%)
Nov 06, 2015 35.09 35.36 34.92 35.35 18,940,882 +0.23(+0.67%)
Nov 05, 2015 34.95 35.33 34.94 35.11 18,798,564 -0.11(-0.32%)
Nov 04, 2015 35.11 35.30 34.86 35.22 19,378,964 +0.24(+0.70%)
Nov 03, 2015 34.54 35.04 34.44 34.98 19,712,294 +0.39(+1.13%)
Nov 02, 2015 33.98 34.62 33.85 34.59 22,742,174 +0.79(+2.34%)
Oct 30, 2015 33.87 33.97 33.50 33.80 18,929,044 -0.02(-0.05%)
Oct 29, 2015 33.53 33.86 33.52 33.81 13,138,612 -0.02(-0.05%)
Oct 28, 2015 33.61 33.84 33.41 33.83 16,111,768 +0.47(+1.41%)
Oct 27, 2015 33.35 33.46 33.10 33.36 16,215,695 -0.03(-0.08%)
Oct 26, 2015 33.01 33.61 33.01 33.39 14,170,315 +0.26(+0.79%)
Oct 23, 2015 33.17 33.21 32.88 33.13 18,926,206 +0.24(+0.74%)
Oct 22, 2015 32.07 32.94 32.07 32.88 16,894,718 +1.02(+3.19%)
Oct 21, 2015 32.18 32.30 31.82 31.87 12,723,971 -0.21(-0.65%)
Oct 20, 2015 31.87 32.20 31.87 32.07 15,718,820 -0.01(-0.03%)
Oct 19, 2015 32.07 32.28 31.82 32.08 20,801,038 -0.44(-1.34%)
Oct 16, 2015 32.89 32.89 32.32 32.52 22,633,064 -0.16(-0.48%)
Oct 15, 2015 32.67 32.78 32.42 32.67 14,026,546 +0.25(+0.78%)
Oct 14, 2015 32.34 32.70 32.32 32.42 16,168,169 -0.49(-1.48%)
Oct 13, 2015 32.99 33.24 32.84 32.91 13,302,564 -0.19(-0.58%)
Oct 12, 2015 33.00 33.17 32.80 33.10 12,667,044 -0.05(-0.16%)
Oct 09, 2015 33.05 33.24 32.77 33.15 16,843,110 +0.31(+0.95%)
Oct 08, 2015 32.41 32.92 32.36 32.84 15,284,673 +0.20(+0.61%)
Oct 07, 2015 32.72 32.92 32.37 32.64 18,886,870 -0.06(-0.19%)
Oct 06, 2015 32.52 32.81 32.51 32.70 14,338,030 +0.12(+0.37%)
Oct 05, 2015 32.29 32.70 32.09 32.58 14,700,935 +0.61(+1.90%)
Oct 02, 2015 30.95 31.99 30.89 31.97 21,659,404 +0.56(+1.79%)
Oct 01, 2015 31.40 31.57 31.07 31.41 21,149,998 +0.10(+0.33%)
Sep 30, 2015 31.11 31.37 31.01 31.31 18,708,052 +0.53(+1.72%)
Sep 29, 2015 30.60 30.91 30.54 30.78 22,828,292 +0.06(+0.20%)
Sep 28, 2015 30.96 31.32 30.68 30.72 25,085,660 -0.53(-1.69%)
Sep 25, 2015 31.38 31.48 31.12 31.25 22,368,040 -0.01(-0.03%)
Sep 24, 2015 31.07 31.40 30.67 31.25 20,836,466 +0.06(+0.19%)
Sep 23, 2015 31.37 31.39 31.05 31.19 19,604,304 -0.17(-0.55%)
Sep 22, 2015 31.50 31.63 31.18 31.37 23,051,846 -0.55(-1.74%)
Sep 21, 2015 31.72 32.12 31.57 31.92 17,265,382 +0.39(+1.24%)
Sep 18, 2015 31.45 32.05 31.43 31.53 40,289,200 -0.31(-0.98%)
Sep 17, 2015 33.17 32.65 31.64 31.84 43,033,972 -1.33(-4.00%)
Sep 16, 2015 33.16 33.39 32.88 33.17 22,565,450 +0.24(+0.74%)
Sep 15, 2015 32.74 33.09 32.44 32.93 17,164,300 +0.37(+1.14%)
Sep 14, 2015 32.77 32.88 32.39 32.55 17,331,234 -0.31(-0.95%)
Sep 11, 2015 32.46 32.90 32.42 32.87 14,939,655 +0.27(+0.82%)
Sep 10, 2015 32.09 32.88 32.09 32.60 19,533,984 +0.45(+1.40%)
Sep 09, 2015 32.85 33.09 32.08 32.15 16,972,100 -0.51(-1.57%)
Sep 08, 2015 31.83 32.78 31.83 32.66 21,863,228 +1.22(+3.89%)
Sep 04, 2015 31.51 31.44 31.44 31.44 15,169,586 -0.55(-1.71%)
Sep 03, 2015 31.90 32.30 31.87 31.98 13,600,324 +0.13(+0.41%)
Sep 02, 2015 31.52 31.85 31.30 31.85 17,363,322 +0.64(+2.05%)
Sep 01, 2015 31.49 31.68 31.11 31.21 23,014,640 -0.94(-2.91%)
Aug 31, 2015 32.21 32.51 32.01 32.15 17,713,466 -0.32(-0.99%)
Aug 28, 2015 31.95 32.50 31.88 32.47 24,874,112 +0.55(+1.74%)
Aug 27, 2015 32.37 32.51 31.21 31.91 32,557,124 -0.08(-0.24%)
Aug 26, 2015 31.23 32.09 30.86 31.99 23,714,822 +1.27(+4.12%)
Aug 25, 2015 32.04 32.25 30.66 30.73 24,680,834 -0.55(-1.75%)
Aug 24, 2015 30.97 32.12 30.46 31.27 37,522,028 -1.27(-3.91%)
Aug 21, 2015 33.21 33.60 32.55 32.55 22,396,134 -0.94(-2.80%)
Aug 20, 2015 33.97 34.24 33.46 33.48 15,081,059 -0.78(-2.28%)
Aug 19, 2015 34.41 34.62 34.07 34.26 12,821,634 -0.26(-0.75%)
Aug 18, 2015 34.25 34.70 34.24 34.52 11,480,647 +0.10(+0.28%)
Aug 17, 2015 34.16 34.43 33.88 34.43 8,804,562 +0.27(+0.79%)
Aug 14, 2015 34.09 34.24 34.09 34.16 8,289,754 +0.09(+0.25%)
Aug 13, 2015 33.99 34.29 33.79 34.07 8,982,826 +0.03(+0.08%)
Aug 12, 2015 33.58 34.11 33.37 34.05 12,865,473 +0.10(+0.28%)
Aug 11, 2015 34.26 34.39 33.82 33.95 12,230,487 -0.62(-1.81%)
Aug 10, 2015 34.46 34.71 34.41 34.57 10,990,542 +0.29(+0.83%)
Aug 07, 2015 34.11 34.40 34.00 34.29 12,293,477 +0.21(+0.61%)
Aug 06, 2015 34.35 34.53 33.93 34.08 12,244,938 -0.28(-0.81%)
Aug 05, 2015 34.58 34.69 34.35 34.36 13,824,078 -0.02(-0.05%)
Aug 04, 2015 34.31 34.67 34.26 34.37 11,186,024 -0.04(-0.13%)
Aug 03, 2015 34.63 34.68 34.20 34.42 14,356,877 -0.20(-0.58%)
Jul 31, 2015 34.46 34.77 34.41 34.62 15,813,578 +0.25(+0.73%)
Jul 30, 2015 34.70 34.76 34.27 34.37 15,730,682 -0.12(-0.35%)
Jul 29, 2015 34.12 34.56 34.03 34.49 15,017,878 +0.44(+1.30%)
Jul 28, 2015 33.62 34.12 33.32 34.05 16,486,384 +0.67(+2.00%)
Jul 27, 2015 33.56 33.65 33.34 33.38 18,179,678 -0.42(-1.26%)
Jul 24, 2015 33.89 33.95 33.63 33.80 13,880,162 +0.00(+0.00%)
Jul 23, 2015 34.28 34.32 33.77 33.80 20,864,502 -0.36(-1.07%)
Jul 22, 2015 34.11 34.39 34.02 34.17 19,379,770 -0.13(-0.38%)
Jul 21, 2015 34.46 34.66 34.14 34.30 16,935,880 -0.31(-0.90%)
Jul 20, 2015 34.98 35.01 34.56 34.61 20,177,208 -0.41(-1.16%)
Jul 17, 2015 35.32 35.41 34.81 35.02 16,815,392 -0.49(-1.37%)
Jul 16, 2015 35.55 35.55 35.15 35.50 17,146,140 +0.15(+0.42%)
Jul 15, 2015 35.22 35.47 35.22 35.35 10,760,782 +0.01(+0.02%)
Jul 14, 2015 35.37 35.45 35.17 35.35 10,728,603 -0.02(-0.05%)
Jul 13, 2015 35.12 35.41 35.00 35.36 12,364,889 +0.38(+1.09%)
Jul 10, 2015 35.15 35.23 34.85 34.98 12,080,966 +0.16(+0.45%)
Jul 09, 2015 34.88 35.09 34.80 34.83 15,400,652 +0.36(+1.03%)
Jul 08, 2015 34.58 34.88 34.41 34.47 16,843,468 -0.34(-0.97%)
Jul 07, 2015 34.70 34.90 34.53 34.81 18,964,550 +0.01(+0.03%)
Jul 06, 2015 34.61 34.92 34.47 34.80 14,345,818 -0.05(-0.15%)
Jul 02, 2015 34.87 34.85 34.85 34.85 13,484,670 +0.10(+0.30%)
Jul 01, 2015 35.07 35.14 34.48 34.75 16,153,462 -0.05(-0.15%)
Jun 30, 2015 35.06 35.19 34.64 34.80 19,329,950 -0.10(-0.30%)
Jun 29, 2015 35.08 35.32 34.87 34.90 21,071,660 -0.49(-1.39%)
Jun 26, 2015 35.49 35.72 35.38 35.40 45,960,596 -0.06(-0.17%)
Jun 25, 2015 35.61 35.81 35.45 35.46 15,688,878 -0.12(-0.34%)
Jun 24, 2015 35.87 36.07 35.58 35.58 20,576,836 -0.44(-1.22%)
Jun 23, 2015 36.22 36.27 35.82 36.02 20,142,154 +0.19(+0.53%)
Jun 22, 2015 36.09 36.23 35.80 35.83 25,903,244 -0.09(-0.24%)
Jun 19, 2015 37.04 37.22 35.89 35.91 43,346,748 -0.99(-2.69%)
Jun 18, 2015 36.19 37.11 35.38 36.91 91,639,280 -1.87(-4.83%)
Jun 17, 2015 38.74 39.06 38.31 38.78 31,291,720 +0.23(+0.60%)
Jun 16, 2015 37.92 38.75 37.79 38.55 21,157,098 +0.79(+2.10%)
Jun 15, 2015 37.91 37.99 37.48 37.75 19,371,812 -0.54(-1.40%)
Jun 12, 2015 37.98 38.33 37.91 38.29 13,598,399 +0.05(+0.14%)
Jun 11, 2015 38.14 38.36 38.02 38.24 14,498,165 +0.29(+0.77%)
Jun 10, 2015 37.37 38.04 37.18 37.94 17,970,926 +0.75(+2.02%)
Jun 09, 2015 37.43 37.45 36.98 37.19 8,839,748 -0.03(-0.07%)
Jun 08, 2015 37.83 37.90 37.20 37.22 10,552,574 -0.61(-1.62%)
Jun 05, 2015 37.85 38.01 37.55 37.83 14,882,036 +0.03(+0.09%)
Jun 04, 2015 37.77 38.09 37.57 37.80 15,961,828 -0.17(-0.45%)
Jun 03, 2015 37.77 38.07 37.64 37.97 10,678,438 +0.23(+0.62%)
Jun 02, 2015 37.57 38.00 37.25 37.74 9,584,055 -0.08(-0.21%)
Jun 01, 2015 37.86 38.05 37.68 37.81 11,307,295 +0.26(+0.69%)
May 29, 2015 37.81 37.86 37.44 37.55 11,996,110 -0.32(-0.84%)
May 28, 2015 38.06 38.21 37.68 37.87 8,422,824 -0.24(-0.63%)
May 27, 2015 37.60 38.21 37.48 38.12 12,850,827 +0.70(+1.87%)
May 26, 2015 37.77 37.85 37.26 37.42 12,090,636 -0.52(-1.37%)
May 22, 2015 38.17 37.93 37.93 37.93 8,667,335 -0.30(-0.79%)
May 21, 2015 38.18 38.38 37.95 38.24 9,306,695 -0.01(-0.02%)
May 20, 2015 38.18 38.51 38.07 38.24 10,482,523 -0.03(-0.07%)
May 19, 2015 38.36 38.39 38.13 38.27 10,005,658 +0.07(+0.18%)
May 18, 2015 37.94 38.35 37.89 38.20 7,030,577 +0.08(+0.20%)
May 15, 2015 38.35 38.37 37.94 38.12 10,850,567 -0.20(-0.52%)
May 14, 2015 38.09 38.34 37.99 38.32 8,445,513 +0.51(+1.35%)
May 13, 2015 37.79 38.05 37.67 37.81 8,628,204 +0.19(+0.51%)
May 12, 2015 37.69 37.73 37.37 37.62 9,861,923 -0.23(-0.62%)
May 11, 2015 37.97 38.17 37.65 37.86 8,603,705 -0.15(-0.39%)
May 08, 2015 37.85 38.20 37.73 38.00 11,097,607 +0.46(+1.22%)
May 07, 2015 37.28 37.70 37.15 37.55 10,176,051 +0.19(+0.51%)
May 06, 2015 38.17 38.20 37.13 37.36 14,744,612 -0.57(-1.50%)
May 05, 2015 38.40 38.53 37.90 37.93 13,214,414 -0.58(-1.50%)
May 04, 2015 38.47 38.73 38.20 38.50 10,617,460 +0.19(+0.50%)
May 01, 2015 37.51 38.32 37.51 38.31 13,829,637 +0.65(+1.72%)
Apr 30, 2015 38.04 38.35 37.57 37.67 23,388,670 -0.96(-2.48%)
Apr 29, 2015 38.34 38.77 37.72 38.62 42,391,344 +0.20(+0.52%)
Apr 28, 2015 37.74 38.50 37.52 38.43 21,178,454 +0.77(+2.04%)
Apr 27, 2015 37.22 37.95 37.19 37.66 14,957,629 +0.46(+1.23%)
Apr 24, 2015 37.48 37.63 36.91 37.20 20,575,510 -0.27(-0.71%)
Apr 23, 2015 37.57 37.67 37.12 37.47 13,098,904 -0.14(-0.37%)
Apr 22, 2015 37.57 37.78 37.42 37.61 8,504,761 +0.11(+0.30%)
Apr 21, 2015 37.57 37.88 37.48 37.49 10,784,998 +0.09(+0.23%)
Apr 20, 2015 37.40 37.83 37.35 37.41 12,074,536 +0.28(+0.74%)
Apr 17, 2015 37.18 37.48 37.01 37.13 14,445,213 -0.40(-1.06%)
Apr 16, 2015 37.73 37.96 37.35 37.53 13,851,480 -0.46(-1.20%)
Apr 15, 2015 37.09 38.16 36.98 37.99 21,063,800 +1.09(+2.95%)
Apr 14, 2015 37.17 37.18 36.71 36.90 12,171,826 -0.30(-0.81%)
Apr 13, 2015 37.61 37.81 37.16 37.20 12,673,210 -0.37(-0.99%)
Apr 10, 2015 37.20 37.90 37.20 37.57 14,525,456 +0.27(+0.72%)
Apr 09, 2015 37.10 37.40 36.91 37.30 10,885,300 +0.08(+0.21%)
Apr 08, 2015 37.00 37.42 37.00 37.23 8,045,264 +0.13(+0.35%)
Apr 07, 2015 37.12 37.55 37.08 37.10 9,351,842 +0.00(+0.00%)
Apr 06, 2015 36.51 37.22 36.45 37.10 11,310,297 +0.29(+0.80%)
Apr 02, 2015 37.12 36.80 36.80 36.80 12,951,727 -0.15(-0.40%)
Apr 01, 2015 36.99 37.10 36.76 36.95 14,004,719 -0.18(-0.49%)
Mar 31, 2015 37.27 37.49 37.11 37.13 15,414,700 -0.25(-0.67%)
Mar 30, 2015 37.20 37.54 37.10 37.38 14,794,065 +0.69(+1.88%)
Mar 27, 2015 36.94 37.10 36.50 36.69 20,954,094 -0.30(-0.81%)
Mar 26, 2015 36.81 37.20 36.54 36.99 16,345,010 +0.05(+0.14%)
Mar 25, 2015 37.59 37.65 36.94 36.94 20,326,548 -0.67(-1.78%)
Mar 24, 2015 38.15 38.29 37.61 37.61 17,331,178 -0.46(-1.22%)
Mar 23, 2015 38.15 38.40 38.00 38.08 12,491,815 -0.14(-0.36%)
Mar 20, 2015 37.97 38.49 37.91 38.21 24,084,762 +0.22(+0.57%)
Mar 19, 2015 37.86 38.28 37.86 38.00 18,279,848 +0.03(+0.07%)
Mar 18, 2015 38.12 38.67 37.30 37.97 44,041,204 +1.08(+2.94%)
Mar 17, 2015 37.10 37.29 36.88 36.89 24,984,006 -0.46(-1.24%)
Mar 16, 2015 36.85 37.46 36.78 37.35 20,244,360 +0.89(+2.43%)
Mar 13, 2015 35.74 36.55 35.72 36.47 21,389,432 +0.65(+1.83%)
Mar 12, 2015 35.68 35.93 35.51 35.81 15,940,602 +0.13(+0.36%)
Mar 11, 2015 36.08 36.28 35.63 35.68 12,909,899 -0.30(-0.84%)
Mar 10, 2015 36.35 36.61 35.95 35.99 16,223,891 -0.75(-2.04%)
Mar 09, 2015 36.36 36.82 36.30 36.73 13,334,465 +0.27(+0.73%)
Mar 06, 2015 37.53 37.53 36.40 36.47 17,532,606 -1.22(-3.24%)
Mar 05, 2015 37.57 37.77 37.22 37.69 12,764,292 +0.16(+0.44%)
Mar 04, 2015 37.17 37.57 36.85 37.53 17,080,556 +0.20(+0.53%)
Mar 03, 2015 37.72 37.76 37.32 37.33 11,689,547 -0.56(-1.48%)
Mar 02, 2015 37.70 37.90 37.41 37.89 12,889,092 +0.18(+0.48%)
Feb 27, 2015 37.66 37.96 37.59 37.71 11,097,782 -0.06(-0.16%)
Feb 26, 2015 37.69 37.99 37.61 37.77 9,900,362 +0.14(+0.37%)
Feb 25, 2015 37.72 37.94 37.33 37.63 13,696,195 -0.13(-0.34%)
Feb 24, 2015 37.68 37.83 37.33 37.76 12,221,576 +0.09(+0.23%)
Feb 23, 2015 37.40 37.76 37.26 37.67 12,778,141 +0.01(+0.02%)
Feb 20, 2015 37.91 37.94 37.40 37.66 17,119,496 -0.29(-0.77%)
Feb 19, 2015 37.97 38.18 37.86 37.96 9,838,244 +0.01(+0.02%)
Feb 18, 2015 37.61 37.96 37.56 37.95 10,065,253 +0.22(+0.59%)
Feb 17, 2015 37.58 37.78 37.47 37.72 11,759,587 -0.08(-0.20%)
Feb 13, 2015 37.69 37.80 37.80 37.80 11,802,229 +0.03(+0.09%)
Feb 12, 2015 37.41 37.91 37.35 37.77 14,549,536 +0.46(+1.22%)
Feb 11, 2015 37.83 37.86 37.07 37.31 14,918,179 -0.54(-1.43%)
Feb 10, 2015 37.68 37.91 37.48 37.85 14,776,185 +0.51(+1.36%)
Feb 09, 2015 36.68 37.54 36.68 37.35 14,765,933 +0.36(+0.98%)
Feb 06, 2015 37.22 37.41 36.90 36.98 11,065,917 -0.15(-0.42%)
Feb 05, 2015 36.57 37.21 36.57 37.14 11,191,611 +0.64(+1.74%)
Feb 04, 2015 36.98 37.14 36.42 36.50 14,996,471 -0.53(-1.44%)
Feb 03, 2015 36.95 37.12 36.60 37.04 14,709,153 +0.31(+0.84%)
Feb 02, 2015 36.32 36.75 35.76 36.73 19,627,782 +0.68(+1.89%)
Jan 30, 2015 36.22 36.53 35.99 36.05 26,252,526 -0.83(-2.26%)
Jan 29, 2015 36.85 37.02 36.42 36.88 14,881,093 +0.15(+0.40%)
Jan 28, 2015 37.81 37.84 36.72 36.73 17,585,938 -0.61(-1.64%)
Jan 27, 2015 37.01 37.75 36.64 37.35 17,414,424 -0.43(-1.14%)
Jan 26, 2015 38.01 38.04 37.47 37.78 14,014,692 -0.25(-0.66%)
Jan 23, 2015 37.84 38.33 37.79 38.03 16,444,425 +0.12(+0.32%)
Jan 22, 2015 37.82 39.01 37.16 37.90 20,882,200 +0.48(+1.29%)
Jan 21, 2015 37.59 37.80 37.18 37.42 18,450,578 -0.35(-0.93%)
Jan 20, 2015 37.48 37.89 37.20 37.78 18,949,258 +0.34(+0.90%)
Jan 16, 2015 36.56 37.53 36.36 37.44 20,670,436 +0.76(+2.06%)
Jan 15, 2015 37.05 37.55 36.63 36.68 15,608,112 -0.37(-1.00%)
Jan 14, 2015 36.54 37.15 36.54 37.05 14,767,681 +0.11(+0.30%)
Jan 13, 2015 37.58 37.82 36.63 36.94 14,964,916 -0.29(-0.79%)
Jan 12, 2015 37.22 37.66 36.88 37.23 18,658,754 -0.10(-0.28%)
Jan 09, 2015 37.84 37.95 37.22 37.34 18,544,712 -0.02(-0.05%)
Jan 08, 2015 37.54 37.81 37.33 37.35 20,356,862 +0.22(+0.60%)
Jan 07, 2015 37.28 37.45 37.01 37.13 15,690,669 +0.01(+0.02%)
Jan 06, 2015 37.91 38.02 36.99 37.12 22,347,104 -0.39(-1.03%)
Jan 05, 2015 38.00 38.08 37.50 37.51 21,347,608 -0.53(-1.40%)
Jan 02, 2015 38.63 38.78 37.73 38.04 17,561,006 -0.55(-1.42%)
Dec 31, 2014 39.00 38.59 38.59 38.59 15,462,371 -0.32(-0.82%)
Dec 30, 2014 39.09 39.18 38.87 38.91 11,615,571 -0.23(-0.59%)
Dec 29, 2014 39.49 39.55 39.13 39.14 11,304,866 -0.42(-1.06%)
Dec 26, 2014 39.64 39.90 39.54 39.56 8,042,149 -0.11(-0.28%)
Dec 24, 2014 39.78 39.67 39.67 39.67 11,930,399 +0.19(+0.48%)
Dec 23, 2014 39.07 39.90 39.01 39.48 16,362,771 +0.31(+0.79%)
Dec 22, 2014 39.11 39.52 38.97 39.17 24,775,980 -0.30(-0.76%)
Dec 19, 2014 38.70 39.60 38.60 39.48 48,688,072 +0.56(+1.43%)
Dec 18, 2014 37.61 38.93 37.39 38.92 63,473,656 +3.60(+10.18%)
Dec 17, 2014 35.24 35.73 34.91 35.32 21,058,094 +0.45(+1.30%)
Dec 16, 2014 35.09 35.49 34.85 34.87 19,138,934 -0.41(-1.17%)
Dec 15, 2014 35.36 35.74 34.99 35.28 26,036,004 +1.00(+2.90%)
Dec 12, 2014 34.53 35.00 34.26 34.28 16,440,018 -0.70(-1.99%)
Dec 11, 2014 35.29 35.73 34.94 34.98 14,435,151 -0.14(-0.39%)
Dec 10, 2014 35.79 35.88 35.09 35.12 14,621,510 -0.82(-2.27%)
Dec 09, 2014 35.17 35.98 35.09 35.93 16,185,586 +0.43(+1.21%)
Dec 08, 2014 35.97 36.07 35.47 35.50 14,876,536 -0.48(-1.34%)
Dec 05, 2014 36.06 36.06 35.69 35.98 10,400,463 +0.03(+0.10%)
Dec 04, 2014 36.15 36.15 35.61 35.95 10,775,721 -0.15(-0.40%)
Dec 03, 2014 35.99 36.16 35.73 36.09 12,033,587 -0.10(-0.28%)
Dec 02, 2014 35.96 36.35 35.92 36.20 10,584,030 +0.09(+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.