| Oracle Corp | (NQ: ORCL) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | Chart | Options | News | SEC Filings |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2012 | 26.22 | 26.72 | 26.17 | 26.47 | 32,175,847 | +0.30(+1.15%) |
| May 30, 2012 | 26.19 | 26.34 | 25.98 | 26.17 | 21,538,269 | -0.29(-1.10%) |
| May 29, 2012 | 26.41 | 26.78 | 26.16 | 26.46 | 24,139,844 | +0.32(+1.22%) |
| May 25, 2012 | 26.18 | 26.33 | 26.04 | 26.14 | 18,645,415 | +0.02(+0.08%) |
| May 24, 2012 | 26.62 | 26.65 | 25.90 | 26.12 | 34,231,940 | -0.56(-2.10%) |
| May 23, 2012 | 26.12 | 26.85 | 26.04 | 26.68 | 33,179,198 | +0.32(+1.21%) |
| May 22, 2012 | 26.33 | 26.49 | 26.07 | 26.36 | 22,122,730 | +0.10(+0.38%) |
| May 21, 2012 | 25.54 | 26.46 | 25.53 | 26.26 | 30,712,137 | +0.65(+2.54%) |
| May 18, 2012 | 26.29 | 26.29 | 25.33 | 25.61 | 68,184,658 | -0.64(-2.44%) |
| May 17, 2012 | 26.70 | 26.72 | 26.25 | 26.25 | 29,440,554 | -0.47(-1.76%) |
| May 16, 2012 | 27.16 | 27.41 | 26.68 | 26.72 | 29,671,866 | -0.34(-1.26%) |
| May 15, 2012 | 27.02 | 27.52 | 26.94 | 27.06 | 26,392,870 | +0.10(+0.37%) |
| May 14, 2012 | 26.73 | 27.30 | 26.66 | 26.96 | 22,485,147 | -0.04(-0.15%) |
| May 11, 2012 | 26.97 | 27.31 | 26.77 | 27.00 | 25,588,873 | -0.02(-0.07%) |
| May 10, 2012 | 27.70 | 27.75 | 26.74 | 27.02 | 52,645,749 | -0.76(-2.74%) |
| May 09, 2012 | 27.62 | 27.91 | 27.41 | 27.78 | 25,521,100 | -0.15(-0.54%) |
| May 08, 2012 | 27.71 | 28.02 | 27.53 | 27.93 | 24,660,160 | +0.01(+0.04%) |
| May 07, 2012 | 28.34 | 28.45 | 27.85 | 27.92 | 33,670,429 | -0.49(-1.72%) |
| May 04, 2012 | 29.10 | 29.15 | 28.41 | 28.41 | 33,934,954 | -0.97(-3.30%) |
| May 03, 2012 | 29.74 | 29.82 | 29.34 | 29.38 | 19,175,718 | -0.33(-1.11%) |
| May 02, 2012 | 29.42 | 29.79 | 29.19 | 29.71 | 22,578,994 | +0.14(+0.47%) |
