The average closing price for Oracle (ORCL) in Q3 2004 was $8.53. It was down 4.8% in that time. The latest price is $235.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2004 | $9.17 | $9.19 | $9.02 | $9.06 | 49,604,900 |
September 29 2004 | $9.10 | $9.25 | $9.06 | $9.18 | 41,868,100 |
September 28 2004 | $9.02 | $9.12 | $8.90 | $9.12 | 45,610,200 |
September 27 2004 | $8.81 | $9.06 | $8.77 | $8.98 | 40,616,600 |
September 24 2004 | $8.93 | $9.00 | $8.84 | $8.86 | 30,796,100 |
September 23 2004 | $8.96 | $9.02 | $8.85 | $8.87 | 40,709,000 |
September 22 2004 | $9.06 | $9.14 | $8.91 | $8.94 | 55,341,300 |
September 21 2004 | $9.37 | $9.38 | $9.10 | $9.16 | 44,463,000 |
September 20 2004 | $9.11 | $9.27 | $9.08 | $9.15 | 40,527,500 |
September 17 2004 | $9.03 | $9.30 | $9.02 | $9.24 | 59,258,000 |
September 16 2004 | $9.03 | $9.15 | $8.97 | $9.02 | 57,893,500 |
September 15 2004 | $8.90 | $9.16 | $8.86 | $9.10 | 135,089,500 |
September 14 2004 | $8.54 | $8.58 | $8.40 | $8.47 | 72,170,200 |
September 13 2004 | $8.47 | $8.59 | $8.44 | $8.53 | 52,492,300 |
September 10 2004 | $8.12 | $8.43 | $8.06 | $8.40 | 66,209,200 |
September 09 2004 | $8.01 | $8.04 | $7.95 | $7.97 | 44,902,800 |
September 08 2004 | $7.98 | $8.05 | $7.92 | $7.92 | 47,062,500 |
September 07 2004 | $8.16 | $8.20 | $8.01 | $8.09 | 31,732,100 |
September 03 2004 | $8.19 | $8.26 | $8.00 | $8.05 | 33,742,000 |
September 02 2004 | $8.08 | $8.31 | $8.00 | $8.26 | 40,370,000 |
September 01 2004 | $8.00 | $8.12 | $7.98 | $8.07 | 28,920,000 |
August 31 2004 | $8.12 | $8.14 | $7.88 | $8.00 | 37,907,800 |
August 30 2004 | $8.19 | $8.22 | $8.09 | $8.12 | 33,704,600 |
August 27 2004 | $8.22 | $8.30 | $8.21 | $8.26 | 20,328,400 |
August 26 2004 | $8.33 | $8.37 | $8.20 | $8.21 | 27,281,500 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
