SOCR Data Dinov 070108 JAVA
Contents
SOCR Datasets - Sun Microsystems Stock Market Price (2007-2008)
Data Overview
This dataset contains the stock price for Sun Microsystems (ticker JAVA) for the period of August 2007 - June 2008.
Data Description
The table contains the daily opening, closing, lowest and highest daily prices for the JAVA ticker.
- Symbol/Ticker Stock Ticker (JAVA)
- Date: Day in the form of YYYYMMDD (Year, month, day)
- Open: Opening Price
- High: Highest price for the day
- Low: Lowest price for the day
- Close: Closing price for the day
- Volume: Trading Volume
Data Table
| Symbol/Ticker | Date | Open | High | Low | Close | Volume |
| JAVA | 20070827 | 5.02 | 5.25 | 4.99 | 5.14 | 61928900 |
| JAVA | 20070828 | 5.09 | 5.21 | 5 | 5.06 | 91435500 |
| JAVA | 20070829 | 5.12 | 5.19 | 5.08 | 5.17 | 70522300 |
| JAVA | 20070830 | 5.1 | 5.3 | 5.09 | 5.25 | 106311800 |
| JAVA | 20070831 | 5.32 | 5.42 | 5.31 | 5.36 | 75430600 |
| JAVA | 20070903 | 5.36 | 5.36 | 5.36 | 5.36 | 0 |
| JAVA | 20070904 | 5.37 | 5.59 | 5.37 | 5.5 | 102930400 |
| JAVA | 20070905 | 5.45 | 5.47 | 5.32 | 5.37 | 82318000 |
| JAVA | 20070906 | 5.39 | 5.51 | 5.32 | 5.48 | 99547800 |
| JAVA | 20070907 | 5.41 | 5.49 | 5.36 | 5.37 | 76773700 |
| JAVA | 20070910 | 5.38 | 5.45 | 5.33 | 5.39 | 74942500 |
| JAVA | 20070911 | 5.42 | 5.71 | 5.41 | 5.71 | 109622100 |
| JAVA | 20070912 | 5.73 | 5.87 | 5.63 | 5.66 | 161391500 |
| JAVA | 20070913 | 5.73 | 5.81 | 5.63 | 5.8 | 75907900 |
| JAVA | 20070914 | 5.75 | 5.76 | 5.64 | 5.73 | 74944400 |
| JAVA | 20070917 | 5.71 | 5.75 | 5.62 | 5.69 | 66065700 |
| JAVA | 20070918 | 5.73 | 5.85 | 5.68 | 5.78 | 72649400 |
| JAVA | 20070919 | 5.81 | 5.85 | 5.75 | 5.81 | 70404800 |
| JAVA | 20070920 | 5.79 | 5.83 | 5.65 | 5.71 | 88187100 |
| JAVA | 20070921 | 5.78 | 5.79 | 5.65 | 5.67 | 74235900 |
| JAVA | 20070924 | 5.67 | 5.69 | 5.57 | 5.66 | 55106200 |
| JAVA | 20070925 | 5.65 | 5.72 | 5.62 | 5.67 | 64178600 |
| JAVA | 20070926 | 5.7 | 5.71 | 5.57 | 5.62 | 76167400 |
| JAVA | 20070927 | 5.62 | 5.63 | 5.52 | 5.59 | 56073200 |
| JAVA | 20070928 | 5.52 | 5.65 | 5.52 | 5.62 | 40262600 |
| JAVA | 20071001 | 5.63 | 5.72 | 5.57 | 5.69 | 47905100 |
| JAVA | 20071002 | 5.69 | 5.8 | 5.67 | 5.79 | 47830100 |
| JAVA | 20071003 | 5.78 | 5.78 | 5.71 | 5.76 | 26384400 |
| JAVA | 20071004 | 5.69 | 5.77 | 5.62 | 5.67 | 52849400 |
| JAVA | 20071005 | 5.7 | 5.83 | 5.68 | 5.8 | 57679600 |
| JAVA | 20071008 | 5.76 | 6.05 | 5.73 | 6.05 | 104878400 |
| JAVA | 20071009 | 6.05 | 6.06 | 5.89 | 5.96 | 69397200 |
| JAVA | 20071010 | 5.92 | 6.02 | 5.9 | 6 | 33084700 |
| JAVA | 20071011 | 6.06 | 6.23 | 6.04 | 6.15 | 109872200 |
| JAVA | 20071012 | 6.2 | 6.26 | 6.13 | 6.23 | 45360300 |
| JAVA | 20071015 | 6.23 | 6.23 | 6.08 | 6.11 | 44513800 |
| JAVA | 20071016 | 6.05 | 6.07 | 5.93 | 5.96 | 54453600 |
| JAVA | 20071017 | 6.03 | 6.05 | 5.91 | 5.99 | 47508000 |
| JAVA | 20071018 | 5.94 | 6.1 | 5.94 | 6 | 89924300 |
| JAVA | 20071019 | 5.99 | 6 | 5.8 | 5.83 | 61347200 |
| JAVA | 20071022 | 5.74 | 5.89 | 5.72 | 5.87 | 54547600 |
| JAVA | 20071023 | 5.92 | 5.95 | 5.85 | 5.95 | 36808800 |
| JAVA | 20071024 | 5.89 | 5.95 | 5.71 | 5.82 | 80640400 |
| JAVA | 20071025 | 5.85 | 5.88 | 5.73 | 5.75 | 68898400 |
| JAVA | 20071026 | 5.79 | 5.92 | 5.76 | 5.88 | 69104300 |
| JAVA | 20071029 | 5.91 | 6.02 | 5.87 | 5.9 | 66753200 |
| JAVA | 20071030 | 5.88 | 5.94 | 5.85 | 5.87 | 21928900 |
| JAVA | 20071031 | 5.9 | 5.93 | 5.65 | 5.71 | 100185900 |
| JAVA | 20071101 | 5.65 | 5.68 | 5.45 | 5.46 | 89433100 |
| JAVA | 20071102 | 5.51 | 5.65 | 5.48 | 5.6 | 71470400 |
| JAVA | 20071105 | 5.58 | 5.76 | 5.57 | 5.71 | 75232100 |
| JAVA | 20071106 | 5.75 | 5.76 | 5.1 | 5.16 | 206381000 |
| JAVA | 20071107 | 5.19 | 5.3 | 5.15 | 5.22 | 123898800 |
| JAVA | 20071108 | 5.28 | 5.3 | 5.1 | 5.19 | 80055100 |
| JAVA | 20071109 | 5.16 | 5.29 | 5.13 | 5.14 | 77360900 |
| JAVA | 20071203 | 5.14 | 5.14 | 5.14 | 5.14 | 0 |
| JAVA | 20071204 | 5.14 | 5.14 | 5.14 | 5.14 | 0 |
| JAVA | 20071205 | 5.14 | 5.14 | 5.14 | 5.14 | 0 |
| JAVA | 20071206 | 5.14 | 5.14 | 5.14 | 5.14 | 0 |
| JAVA | 20071207 | 5.14 | 5.14 | 5.14 | 5.14 | 0 |
| JAVA | 20071210 | 5.14 | 5.14 | 5.14 | 5.14 | 0 |
| JAVA | 20071211 | 19.87 | 20.43 | 19.37 | 19.63 | 5828400 |
| JAVA | 20071212 | 20.05 | 20.05 | 18.8 | 19.05 | 12458800 |
| JAVA | 20071213 | 18.77 | 19.66 | 18.77 | 19.59 | 11298500 |
| JAVA | 20071214 | 19.63 | 19.96 | 19.44 | 19.73 | 9717000 |
| JAVA | 20071217 | 19.7 | 19.73 | 19.2 | 19.2 | 7920200 |
| JAVA | 20071218 | 19.22 | 19.43 | 18.99 | 19.13 | 8935800 |
| JAVA | 20071219 | 18.69 | 19.1 | 18.69 | 18.93 | 9228700 |
| JAVA | 20071220 | 19 | 19.06 | 18.59 | 18.9 | 10333200 |
| JAVA | 20071221 | 19.02 | 19.1 | 18.41 | 18.79 | 14901300 |
| JAVA | 20071224 | 18.66 | 18.79 | 18.16 | 18.35 | 7486400 |
| JAVA | 20071225 | 18.35 | 18.35 | 18.35 | 18.35 | 0 |
| JAVA | 20071226 | 18.12 | 18.35 | 18.08 | 18.31 | 5398000 |
| JAVA | 20071227 | 18.15 | 18.39 | 18.01 | 18.32 | 8382800 |
| JAVA | 20071228 | 18.14 | 18.59 | 18.11 | 18.21 | 5886900 |
| JAVA | 20071231 | 18.02 | 18.19 | 17.96 | 18.13 | 6664500 |
| JAVA | 20080101 | 18.13 | 18.13 | 18.13 | 18.13 | 0 |
| JAVA | 20080102 | 17.98 | 18.14 | 17.35 | 17.42 | 11338400 |
| JAVA | 20080103 | 17.25 | 17.34 | 16.87 | 17.15 | 9660900 |
| JAVA | 20080104 | 17.01 | 17.1 | 16.17 | 16.31 | 13884200 |
| JAVA | 20080107 | 16.21 | 16.33 | 15.84 | 16.11 | 15257200 |
| JAVA | 20080108 | 16 | 16.55 | 15.85 | 15.86 | 12591700 |
| JAVA | 20080109 | 16.01 | 16.11 | 15.26 | 15.66 | 17882700 |
| JAVA | 20080110 | 15.25 | 16.19 | 15.2 | 16.05 | 12451400 |
| JAVA | 20080111 | 15.92 | 16.03 | 15.25 | 15.29 | 10051100 |
| JAVA | 20080114 | 15.47 | 15.5 | 15.06 | 15.13 | 16623400 |
| JAVA | 20080115 | 15.01 | 15.05 | 14.71 | 14.98 | 14559500 |
| JAVA | 20080116 | 15.55 | 16.41 | 15.51 | 15.53 | 25118100 |
| JAVA | 20080117 | 15.98 | 16.47 | 15.79 | 15.93 | 15809500 |
| JAVA | 20080118 | 15.74 | 16.2 | 15.74 | 15.92 | 14593800 |
| JAVA | 20080121 | 15.92 | 15.92 | 15.92 | 15.92 | 0 |
| JAVA | 20080122 | 14.36 | 15.45 | 14.2 | 15.15 | 15762800 |
| JAVA | 20080123 | 14.6 | 15.27 | 14.5 | 14.82 | 14914900 |
| JAVA | 20080124 | 15.06 | 16.29 | 15.04 | 16.12 | 16174100 |
| JAVA | 20080125 | 16.77 | 17 | 16.2 | 16.43 | 15339500 |
| JAVA | 20080128 | 16.36 | 16.65 | 16.28 | 16.65 | 9321900 |
| JAVA | 20080129 | 16.56 | 17.07 | 16.56 | 16.95 | 15130800 |
| JAVA | 20080130 | 17.04 | 17.74 | 16.97 | 17.55 | 14320900 |
| JAVA | 20080131 | 17.39 | 17.78 | 17.28 | 17.5 | 13772200 |
| JAVA | 20080201 | 17.47 | 17.68 | 17.28 | 17.49 | 8957700 |
| JAVA | 20080204 | 17.7 | 17.72 | 16.76 | 17.26 | 10534900 |
| JAVA | 20080205 | 17.07 | 17.41 | 16.48 | 16.53 | 13840600 |
| JAVA | 20080206 | 16.37 | 16.85 | 16.23 | 16.78 | 15176100 |
| JAVA | 20080207 | 16.59 | 16.59 | 16.06 | 16.33 | 12561600 |
| JAVA | 20080208 | 16.32 | 16.49 | 16.18 | 16.37 | 7288800 |
| JAVA | 20080211 | 16.46 | 16.88 | 16.36 | 16.81 | 11862100 |
| JAVA | 20080212 | 16.85 | 17.16 | 16.71 | 16.81 | 11283900 |
| JAVA | 20080213 | 16.91 | 17.56 | 16.9 | 17.39 | 12733000 |
| JAVA | 20080214 | 17.45 | 17.85 | 17.19 | 17.21 | 10771200 |
| JAVA | 20080215 | 17.17 | 17.18 | 16.91 | 17.02 | 9973200 |
| JAVA | 20080218 | 17.02 | 17.02 | 17.02 | 17.02 | 0 |
| JAVA | 20080219 | 17.31 | 17.38 | 16.84 | 16.89 | 11920900 |
| JAVA | 20080220 | 17 | 17.43 | 16.79 | 17.32 | 12194000 |
| JAVA | 20080221 | 17.37 | 17.53 | 17.11 | 17.24 | 11376000 |
| JAVA | 20080222 | 17.1 | 17.33 | 16.95 | 17.25 | 11043000 |
| JAVA | 20080225 | 17.25 | 17.62 | 17.17 | 17.54 | 10481300 |
| JAVA | 20080226 | 17.49 | 17.67 | 17.18 | 17.52 | 8881700 |
| JAVA | 20080227 | 17.5 | 18.03 | 17.48 | 17.7 | 9011600 |
| JAVA | 20080228 | 17.46 | 17.61 | 17.17 | 17.21 | 10234300 |
| JAVA | 20080229 | 17.12 | 17.12 | 16.26 | 16.4 | 16417800 |
| JAVA | 20080303 | 16.35 | 16.52 | 16.15 | 16.38 | 10589700 |
| JAVA | 20080304 | 16.12 | 16.59 | 15.93 | 16.43 | 19899800 |
| JAVA | 20080305 | 16.43 | 16.69 | 16.3 | 16.46 | 9136100 |
| JAVA | 20080306 | 16.49 | 16.63 | 15.98 | 16.01 | 12329200 |
| JAVA | 20080307 | 15.98 | 16.05 | 15.8 | 16 | 14137900 |
| JAVA | 20080310 | 15.82 | 16.1 | 15.82 | 15.94 | 11708900 |
| JAVA | 20080311 | 16.09 | 16.92 | 16.08 | 16.92 | 12106300 |
| JAVA | 20080312 | 17.38 | 17.38 | 16.78 | 16.96 | 8253600 |
| JAVA | 20080313 | 16.74 | 17.05 | 16.35 | 16.79 | 12446900 |
| JAVA | 20080314 | 16.41 | 16.79 | 16.13 | 16.4 | 12201900 |
| JAVA | 20080317 | 16.03 | 16.5 | 16.02 | 16.26 | 15485900 |
| JAVA | 20080318 | 16.28 | 16.72 | 16.11 | 16.69 | 10796400 |
| JAVA | 20080319 | 16.64 | 16.65 | 15.67 | 15.67 | 13137000 |
| JAVA | 20080320 | 15.78 | 16.02 | 15.56 | 16.02 | 15311100 |
| JAVA | 20080324 | 16.02 | 16.52 | 15.9 | 16.37 | 9920500 |
| JAVA | 20080325 | 16.33 | 16.55 | 16.22 | 16.38 | 6550900 |
| JAVA | 20080326 | 16.21 | 16.51 | 16 | 16.47 | 8140800 |
| JAVA | 20080327 | 16.44 | 16.5 | 15.69 | 15.91 | 11918200 |
| JAVA | 20080328 | 16.15 | 16.2 | 15.67 | 15.72 | 11036300 |
| JAVA | 20080331 | 15.78 | 15.86 | 15.41 | 15.53 | 9830900 |
| JAVA | 20080401 | 15.78 | 16 | 15.66 | 16 | 9149000 |
| JAVA | 20080402 | 16.05 | 16.23 | 15.82 | 15.96 | 7357100 |
| JAVA | 20080403 | 16 | 16 | 15.57 | 15.95 | 12185100 |
| JAVA | 20080404 | 15.85 | 16.05 | 15.76 | 16 | 12496600 |
| JAVA | 20080407 | 16 | 16.1 | 15.63 | 15.78 | 10916900 |
| JAVA | 20080408 | 15.55 | 15.7 | 15.2 | 15.26 | 12746600 |
| JAVA | 20080409 | 15.21 | 15.51 | 15.11 | 15.38 | 12573500 |
| JAVA | 20080410 | 15.3 | 15.55 | 15.15 | 15.3 | 8724200 |
| JAVA | 20080411 | 15.21 | 15.36 | 15.03 | 15.21 | 7649300 |
| JAVA | 20080414 | 15.21 | 15.5 | 15.1 | 15.17 | 7447500 |
| JAVA | 20080415 | 15.18 | 15.2 | 14.62 | 14.88 | 14159800 |
| JAVA | 20080416 | 14.99 | 15.26 | 14.96 | 15.14 | 12756700 |
| JAVA | 20080417 | 15.3 | 15.34 | 15.11 | 15.24 | 8435200 |
| JAVA | 20080418 | 15.48 | 15.58 | 15.32 | 15.49 | 10800100 |
| JAVA | 20080421 | 15.28 | 15.84 | 15.26 | 15.78 | 9197900 |
| JAVA | 20080422 | 15.6 | 15.75 | 15.52 | 15.61 | 6927200 |
| JAVA | 20080423 | 15.64 | 15.65 | 15.38 | 15.42 | 8425900 |
| JAVA | 20080424 | 15.42 | 15.75 | 15.2 | 15.64 | 9308300 |
| JAVA | 20080425 | 15.55 | 15.64 | 15.39 | 15.52 | 9744200 |
| JAVA | 20080428 | 15.5 | 15.86 | 15.48 | 15.62 | 7119000 |
| JAVA | 20080429 | 15.52 | 15.74 | 15.51 | 15.66 | 7151900 |
| JAVA | 20080430 | 15.68 | 15.87 | 15.62 | 15.66 | 10941200 |
| JAVA | 20080501 | 15.5 | 16.37 | 15.5 | 16.33 | 16399900 |
| JAVA | 20080502 | 13.32 | 13.43 | 12.37 | 12.64 | 105413300 |
| JAVA | 20080505 | 12.76 | 13.03 | 12.44 | 12.97 | 36344700 |
| JAVA | 20080506 | 12.95 | 13.01 | 12.77 | 12.98 | 21869000 |
| JAVA | 20080507 | 12.99 | 13 | 12.8 | 12.83 | 29193100 |
| JAVA | 20080508 | 12.84 | 13.01 | 12.84 | 12.95 | 22310800 |
| JAVA | 20080509 | 12.81 | 13.15 | 12.77 | 13.04 | 18380700 |
| JAVA | 20080512 | 13 | 13.32 | 13 | 13.3 | 15929100 |
| JAVA | 20080513 | 13.32 | 13.34 | 12.75 | 12.77 | 29054300 |
| JAVA | 20080514 | 12.96 | 13.53 | 12.77 | 13.17 | 27044200 |
| JAVA | 20080515 | 13.12 | 13.51 | 13.11 | 13.49 | 18752100 |
| JAVA | 20080516 | 13.56 | 13.66 | 13.36 | 13.42 | 15904900 |
| JAVA | 20080519 | 13.39 | 13.58 | 13.34 | 13.48 | 12106100 |
| JAVA | 20080520 | 13.47 | 13.49 | 13.01 | 13.16 | 26546900 |
| JAVA | 20080521 | 13.17 | 13.36 | 13.13 | 13.13 | 19805100 |
| JAVA | 20080522 | 13.12 | 13.29 | 13.1 | 13.14 | 10307700 |
| JAVA | 20080523 | 12.63 | 12.9 | 12.5 | 12.81 | 24375200 |
| JAVA | 20080527 | 12.73 | 13.14 | 12.66 | 13.05 | 17173500 |
| JAVA | 20080528 | 13.18 | 13.19 | 13 | 13.07 | 14675100 |
| JAVA | 20080529 | 12.94 | 13.18 | 12.93 | 13.08 | 11909500 |
| JAVA | 20080530 | 13.15 | 13.15 | 12.91 | 12.95 | 28465000 |
| JAVA | 20080602 | 12.91 | 13.06 | 12.8 | 12.94 | 16784500 |
| JAVA | 20080603 | 12.87 | 12.94 | 12.32 | 12.41 | 31599100 |
| JAVA | 20080604 | 12.25 | 12.56 | 12.09 | 12.43 | 25229200 |
| JAVA | 20080605 | 12.43 | 12.72 | 12.43 | 12.56 | 19869500 |
| JAVA | 20080606 | 12.47 | 12.48 | 12.28 | 12.31 | 20111000 |
| JAVA | 20080609 | 12.33 | 12.38 | 12.03 | 12.15 | 13330700 |
| JAVA | 20080610 | 12.07 | 12.09 | 11.81 | 11.87 | 11507200 |
| JAVA | 20080611 | 11.79 | 11.82 | 11.62 | 11.66 | 13912300 |
| JAVA | 20080612 | 11.72 | 11.91 | 11.37 | 11.42 | 14255700 |
| JAVA | 20080613 | 11.45 | 11.75 | 11.33 | 11.72 | 11661200 |
| JAVA | 20080616 | 11.61 | 12.09 | 11.57 | 11.96 | 11439500 |
| JAVA | 20080617 | 11.99 | 12 | 11.55 | 11.62 | 13815300 |
| JAVA | 20080618 | 11.52 | 11.57 | 11.27 | 11.43 | 11584500 |
| JAVA | 20080619 | 11.49 | 11.67 | 11.14 | 11.58 | 13676600 |
| JAVA | 20080620 | 11.54 | 11.54 | 11.11 | 11.18 | 11995900 |
| JAVA | 20080623 | 11.25 | 12.23 | 11.11 | 11.14 | 12169100 |
| JAVA | 20080624 | 11.09 | 11.92 | 11.05 | 11.6 | 18450000 |
| JAVA | 20080625 | 11.52 | 11.82 | 11.46 | 11.53 | 12836800 |
| JAVA | 20080626 | 11.4 | 11.41 | 11.01 | 11.02 | 18869400 |
| JAVA | 20080627 | 11.13 | 11.2 | 10.77 | 10.96 | 21517900 |
| JAVA | 20080630 | 10.82 | 11.01 | 10.76 | 10.88 | 15658300 |
| JAVA | 20080701 | 10.69 | 10.89 | 10.49 | 10.74 | 18133300 |
References
Translate this page:
