| ORACLE Add to My Watchlist | (NSDQ: ORCL) |
| Oracle Corp | 23.51 | +0.39 (+1.69%) | 34,084,108 |
| Historical Data for ORCL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 23.47 | 23.72 | 23.25 | 34,084,008 | 23.51 | +0.39 +1.69% |
| 02/08/10 | 23.54 | 23.65 | 23.10 | 32,929,018 | 23.12 | -0.43 -1.83% |
| 02/05/10 | 23.35 | 23.67 | 23.07 | 45,913,203 | 23.55 | +0.44 +1.90% |
| 02/04/10 | 23.61 | 23.78 | 23.10 | 33,253,670 | 23.11 | -0.64 -2.69% |
| 02/03/10 | 23.75 | 23.84 | 23.52 | 23,099,091 | 23.75 | -0.01 -0.04% |
| 02/02/10 | 23.33 | 23.85 | 23.24 | 32,150,616 | 23.76 | +0.54 +2.33% |
| 02/01/10 | 23.36 | 23.38 | 22.86 | 29,553,201 | 23.22 | +0.16 +0.69% |
| 01/29/10 | 23.65 | 23.83 | 22.98 | 49,957,833 | 23.06 | -0.41 -1.75% |
| 01/28/10 | 24.08 | 24.18 | 23.29 | 41,242,432 | 23.47 | -0.39 -1.63% |
| 01/27/10 | 23.90 | 24.05 | 23.54 | 28,818,307 | 23.86 | -0.02 -0.08% |
| 01/26/10 | 23.93 | 24.13 | 23.70 | 28,745,910 | 23.88 | -0.15 -0.62% |
| 01/25/10 | 24.24 | 24.27 | 23.82 | 26,366,558 | 24.03 | -0.12 -0.50% |
| 01/22/10 | 24.94 | 25.05 | 24.11 | 33,680,873 | 24.15 | -0.68 -2.74% |
| 01/21/10 | 25.19 | 25.54 | 24.59 | 41,683,206 | 24.83 | -0.23 -0.92% |
| 01/20/10 | 25.05 | 25.13 | 24.51 | 39,970,163 | 25.06 | -0.27 -1.07% |
| 01/19/10 | 25.32 | 25.50 | 25.12 | 22,732,255 | 25.33 | +0.09 +0.36% |
| 01/18/10 | 25.24 | 25.24 | 25.24 | 0 | 25.24 | 0.00 0.00% |
| 01/15/10 | 25.47 | 25.64 | 24.99 | 42,296,288 | 25.24 | -0.10 -0.39% |
| 01/14/10 | 25.13 | 25.58 | 25.05 | 44,685,267 | 25.34 | +0.54 +2.18% |
| 01/13/10 | 24.63 | 24.99 | 24.55 | 24,911,805 | 24.80 | +0.24 +0.98% |
| 01/12/10 | 24.56 | 24.61 | 24.31 | 26,204,537 | 24.56 | -0.13 -0.53% |
| 01/11/10 | 24.69 | 24.80 | 24.37 | 19,001,208 | 24.69 | +0.01 +0.04% |
| 01/08/10 | 24.28 | 24.75 | 24.25 | 23,542,432 | 24.68 | +0.30 +1.23% |
| 01/07/10 | 24.46 | 24.61 | 24.08 | 30,469,731 | 24.38 | -0.08 -0.33% |
| 01/06/10 | 24.77 | 24.92 | 24.38 | 24,560,772 | 24.46 | -0.36 -1.45% |
| 01/05/10 | 24.72 | 24.85 | 24.35 | 28,668,670 | 24.82 | -0.03 -0.12% |
| 01/04/10 | 24.66 | 25.19 | 24.66 | 26,795,074 | 24.85 | +0.32 +1.30% |
| 01/01/10 | 24.53 | 24.53 | 24.53 | 0 | 24.53 | 0.00 0.00% |
| 12/31/09 | 24.94 | 24.95 | 24.48 | 17,705,709 | 24.53 | -0.40 -1.60% |
| 12/30/09 | 24.92 | 25.05 | 24.70 | 18,696,825 | 24.93 | -0.08 -0.32% |
| 12/29/09 | 25.01 | 25.11 | 24.91 | 16,212,664 | 25.01 | +0.04 +0.16% |
| 12/28/09 | 24.83 | 24.99 | 24.72 | 15,926,925 | 24.97 | +0.02 +0.08% |
| 12/25/09 | 24.72 | 24.96 | 24.67 | 7,782,730 | 24.95 | 0.00 0.00% |
| 12/24/09 | 24.72 | 24.96 | 24.67 | 7,782,730 | 24.95 | +0.22 +0.89% |
| 12/23/09 | 24.46 | 24.75 | 24.36 | 19,256,664 | 24.73 | +0.27 +1.10% |
| 12/22/09 | 24.51 | 24.63 | 24.24 | 23,732,554 | 24.46 | +0.03 +0.12% |
| 12/21/09 | 24.39 | 24.57 | 24.22 | 26,935,597 | 24.43 | +0.09 +0.37% |
| 12/18/09 | 24.01 | 24.74 | 23.98 | 88,242,715 | 24.34 | +1.46 +6.38% |
| 12/17/09 | 23.07 | 23.19 | 22.77 | 35,843,750 | 22.88 | -0.24 -1.04% |
| 12/16/09 | 23.35 | 23.46 | 23.08 | 30,030,565 | 23.12 | -0.04 -0.18% |
| 12/15/09 | 23.11 | 23.46 | 23.06 | 24,653,429 | 23.16 | -0.15 -0.63% |
| 12/14/09 | 23.26 | 23.44 | 22.91 | 32,292,139 | 23.31 | +0.53 +2.33% |
| 12/11/09 | 22.70 | 22.86 | 22.49 | 26,687,492 | 22.78 | +0.19 +0.84% |
| 12/10/09 | 22.33 | 22.67 | 22.23 | 34,868,066 | 22.59 | +0.64 +2.92% |
| 12/09/09 | 21.99 | 22.02 | 21.62 | 28,522,169 | 21.95 | +0.04 +0.18% |
| 12/08/09 | 22.31 | 22.36 | 21.89 | 27,902,209 | 21.91 | -0.57 -2.54% |
| 12/07/09 | 22.72 | 22.89 | 22.35 | 24,138,154 | 22.48 | -0.35 -1.53% |
| 12/04/09 | 22.81 | 23.00 | 22.55 | 27,813,620 | 22.83 | +0.19 +0.84% |
| 12/03/09 | 22.66 | 22.91 | 22.60 | 22,491,987 | 22.64 | -0.02 -0.09% |
| 12/02/09 | 22.53 | 22.75 | 22.41 | 21,159,840 | 22.66 | +0.22 +0.98% |
| \/ Download Data To Spreadsheet | ||||||
