Indicators

Intel Corp (NQ: INTC )

30.90 +0.39 (+1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	17.08	17.13	16.87	16.87	31,207,962	-0.21(-1.22%)
Dec 29, 2011	16.95	17.10	16.89	17.08	31,953,434	+0.23(+1.34%)
Dec 28, 2011	17.06	17.09	16.82	16.85	34,058,764	-0.23(-1.36%)
Dec 27, 2011	17.01	17.18	16.97	17.09	34,675,656	+0.11(+0.66%)
Dec 23, 2011	16.79	16.97	16.72	16.97	35,698,644	+0.50(+3.04%)
Dec 21, 2011	16.66	16.76	16.30	16.47	64,984,360	-0.11(-0.67%)
Dec 20, 2011	16.34	16.68	16.31	16.58	65,406,932	+0.52(+3.23%)
Dec 19, 2011	16.27	16.33	16.03	16.07	60,719,516	-0.09(-0.58%)
Dec 16, 2011	16.33	16.62	16.16	16.16	135,942,880	-0.06(-0.34%)
Dec 15, 2011	16.40	16.47	16.17	16.22	55,593,028	+0.00(+0.00%)
Dec 14, 2011	16.33	16.39	16.10	16.22	81,066,080	-0.17(-1.06%)
Dec 13, 2011	16.73	16.74	16.29	16.39	112,841,336	-0.31(-1.83%)
Dec 12, 2011	16.82	16.90	16.42	16.70	136,255,008	-0.70(-4.04%)
Dec 09, 2011	16.98	17.46	16.96	17.40	63,354,580	+0.21(+1.21%)
Dec 08, 2011	17.70	17.76	17.13	17.19	83,194,432	-0.66(-3.70%)
Dec 07, 2011	17.62	17.93	17.48	17.85	78,758,712	+0.22(+1.22%)
Dec 06, 2011	17.45	17.73	17.39	17.63	71,169,704	+0.24(+1.36%)
Dec 05, 2011	17.41	17.53	17.25	17.40	61,085,136	+0.26(+1.50%)
Dec 02, 2011	17.40	17.49	17.11	17.14	59,639,796	-0.19(-1.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.