Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
ORACLE Add to My Watchlist (NSDQ: ORCL) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     Oracle Corp 21.97 -0.12 (-0.54%) 3,317,606
Historical Data for ORCL
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
11/27/09 22.16 22.30 22.00 12,569,138 22.09 -0.51   -2.26%
11/26/09 22.34 22.72 22.20 24,123,523 22.60 0.00   0.00%
11/25/09 22.34 22.72 22.20 24,123,303 22.60 +0.46   +2.08%
11/24/09 22.70 22.70 22.09 24,232,533 22.14 -0.46   -2.04%
11/23/09 22.58 22.72 22.45 22,713,686 22.60 +0.26   +1.16%
11/20/09 22.27 22.39 22.18 24,493,905 22.34 -0.05   -0.22%
11/19/09 22.69 22.71 22.23 17,651,340 22.39 -0.41   -1.80%
11/18/09 22.66 22.82 22.54 14,827,414 22.80 0.00   0.00%
11/17/09 22.71 22.80 22.60 26,126,662 22.80 -0.03   -0.13%
11/16/09 22.36 22.89 22.30 33,379,920 22.83 +0.49   +2.19%
11/13/09 22.03 22.36 21.95 24,660,766 22.34 +0.30   +1.36%
11/12/09 22.01 22.13 21.94 24,304,571 22.04 +0.14   +0.64%
11/11/09 21.83 22.05 21.75 19,449,140 21.90 +0.10   +0.46%
11/10/09 21.64 21.88 21.60 22,686,965 21.80 -0.03   -0.14%
11/09/09 21.61 21.87 21.50 22,677,990 21.83 +0.41   +1.91%
11/06/09 21.17 21.58 21.11 22,995,064 21.42 +0.10   +0.47%
11/05/09 21.18 21.52 21.11 22,058,140 21.32 +0.42   +2.01%
11/04/09 20.82 21.20 20.65 32,396,344 20.90 +0.01   +0.05%
11/03/09 21.00 21.06 20.65 20,641,048 20.89 -0.20   -0.95%
11/02/09 21.06 21.22 20.80 27,906,368 21.09 -0.01   -0.05%
10/30/09 21.32 21.61 21.05 36,932,617 21.10 -0.35   -1.63%
10/29/09 21.42 21.47 21.20 32,209,941 21.45 +0.15   +0.70%
10/28/09 21.29 21.50 20.87 30,524,573 21.30 -0.57   -2.61%
10/27/09 21.87 22.23 21.80 28,669,712 21.87 -0.12   -0.55%
10/26/09 22.13 22.38 21.85 28,175,935 21.99 -0.06   -0.27%
10/23/09 22.19 22.47 21.95 31,549,013 22.05 -0.14   -0.63%
10/22/09 21.95 22.26 21.83 27,030,051 22.19 +0.16   +0.73%
10/21/09 22.10 22.40 22.00 31,267,063 22.03 -0.16   -0.72%
10/20/09 21.99 22.34 21.90 35,900,354 22.19 -0.23   -1.03%
10/19/09 22.02 22.49 21.87 51,694,888 22.42 +0.61   +2.80%
10/16/09 21.20 22.03 21.18 65,051,553 21.81 +0.49   +2.30%
10/15/09 21.05 21.32 20.99 30,361,371 21.32 +0.13   +0.61%
10/14/09 21.17 21.50 21.12 41,222,178 21.19 +0.28   +1.34%
10/13/09 20.75 20.98 20.65 27,852,348 20.91 +0.19   +0.92%
10/12/09 20.83 20.92 20.60 32,400,829 20.72 -0.02   -0.10%
10/09/09 20.74 21.03 20.66 39,811,500 20.74 -0.06   -0.29%
10/08/09 20.65 21.06 20.59 46,644,409 20.80 +0.23   +1.12%
10/07/09 20.52 20.95 20.47 41,752,979 20.57 +0.03   +0.15%
10/06/09 20.47 20.60 20.30 37,202,707 20.54 +0.15   +0.74%
10/05/09 20.46 20.68 20.16 34,471,156 20.39 +0.05   +0.25%
10/02/09 20.25 20.64 20.24 41,680,423 20.34 -0.02   -0.10%
10/01/09 20.73 20.75 20.10 45,917,751 20.36 -0.48   -2.30%
09/30/09 21.17 21.20 20.65 44,243,592 20.84 -0.28   -1.33%
09/29/09 21.12 21.38 21.10 23,280,849 21.12 -0.05   -0.24%
09/28/09 20.87 21.34 20.83 28,377,728 21.17 +0.31   +1.49%
09/25/09 21.10 21.20 20.83 35,133,419 20.86 -0.31   -1.46%
09/24/09 21.16 21.35 21.06 28,386,428 21.17 +0.04   +0.19%
09/23/09 21.47 21.47 21.05 40,673,945 21.13 -0.28   -1.31%
09/22/09 21.59 21.71 21.35 34,151,805 21.41 -0.16   -0.74%
09/21/09 21.56 21.82 21.50 25,483,796 21.57 -0.05   -0.23%
09/18/09 21.72 21.87 21.57 70,093,585 21.62 +0.10   +0.46%
09/17/09 21.42 21.76 21.32 92,130,185 21.52 -0.61   -2.76%
09/16/09 22.60 22.61 21.98 85,885,780 22.13 -0.53   -2.34%
09/15/09 22.73 22.88 22.60 24,786,517 22.66 -0.06   -0.26%
09/14/09 22.78 22.93 22.60 24,066,080 22.72 -0.14   -0.61%
09/11/09 22.82 22.95 22.67 22,601,255 22.86 +0.10   +0.44%
09/10/09 22.57 22.80 22.46 23,557,007 22.76 +0.24   +1.07%
09/09/09 21.97 22.58 21.88 31,034,045 22.52 +0.64   +2.93%
09/08/09 22.12 22.12 21.77 24,532,564 21.88 -0.09   -0.41%
09/07/09 21.57 22.10 21.54 17,831,843 21.97 0.00   0.00%
09/04/09 21.57 22.10 21.54 17,831,368 21.97 +0.41   +1.90%
09/03/09 21.57 21.60 21.22 28,597,141 21.56 -0.21   -0.96%
09/02/09 21.83 22.03 21.68 21,034,539 21.77 -0.17   -0.77%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Real Time Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend