Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intel Corp (NQ: INTC )

36.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2000 18.52 18.92 18.21 18.49 67,877,824 +0.10(+0.56%)
Feb 28, 2000 18.26 18.74 17.71 18.39 72,463,704 -0.14(-0.78%)
Feb 25, 2000 18.63 18.88 18.46 18.53 70,761,800 -0.16(-0.88%)
Feb 24, 2000 18.40 19.06 18.04 18.69 130,419,512 +0.85(+4.76%)
Feb 23, 2000 17.23 18.18 17.07 17.84 62,409,056 +0.38(+2.16%)
Feb 22, 2000 17.16 17.48 16.62 17.47 69,984,960 +0.23(+1.31%)
Feb 18, 2000 18.00 18.08 17.21 17.24 76,974,712 -0.76(-4.21%)
Feb 17, 2000 17.81 18.39 17.65 18.00 74,376,168 +0.46(+2.62%)
Feb 16, 2000 18.22 18.47 17.51 17.54 70,373,680 -0.79(-4.29%)
Feb 15, 2000 17.99 18.47 17.22 18.32 95,925,472 +0.35(+1.94%)
Feb 14, 2000 17.39 17.99 17.28 17.98 52,536,544 +0.65(+3.78%)
Feb 11, 2000 17.55 17.79 17.22 17.32 57,705,516 -0.29(-1.63%)
Feb 10, 2000 17.08 17.69 16.88 17.61 66,545,088 +0.49(+2.87%)
Feb 09, 2000 17.69 17.81 17.10 17.12 59,017,776 -0.69(-3.85%)
Feb 08, 2000 17.80 18.01 17.67 17.80 58,109,524 +0.14(+0.81%)
Feb 07, 2000 17.17 17.69 17.04 17.66 65,422,912 +0.52(+3.05%)
Feb 04, 2000 17.08 17.71 17.06 17.14 85,510,208 +0.09(+0.54%)
Feb 03, 2000 16.64 17.12 16.48 17.05 85,766,608 +0.68(+4.13%)
Feb 02, 2000 16.52 16.84 16.31 16.37 79,580,592 -0.23(-1.36%)
Feb 01, 2000 16.09 16.61 15.81 16.60 73,433,080 +0.41(+2.53%)
Jan 31, 2000 15.32 16.21 15.19 16.19 104,608,880 +0.81(+5.26%)
Jan 28, 2000 15.91 16.16 15.23 15.38 82,397,336 -0.67(-4.20%)
Jan 27, 2000 16.26 16.54 15.62 16.05 93,947,296 +0.27(+1.68%)
Jan 26, 2000 16.48 16.56 15.77 15.79 75,345,848 -0.83(-4.98%)
Jan 25, 2000 16.26 16.66 15.94 16.62 78,515,560 +0.45(+2.78%)
Jan 24, 2000 16.73 17.16 16.07 16.17 114,356,088 +0.14(+0.89%)
Jan 21, 2000 15.71 16.07 15.64 16.02 84,909,392 +0.38(+2.43%)
Jan 20, 2000 16.32 16.49 15.62 15.64 106,965,992 -0.73(-4.44%)
Jan 19, 2000 16.52 16.71 16.34 16.37 69,635,344 -0.34(-2.02%)
Jan 18, 2000 16.41 17.30 16.40 16.71 156,011,936 -0.15(-0.91%)
Jan 14, 2000 16.12 17.44 16.07 16.86 281,778,624 +1.96(+13.18%)
Jan 13, 2000 15.17 15.22 14.61 14.90 116,292,088 -0.03(-0.21%)
Jan 12, 2000 14.87 15.50 14.60 14.93 148,722,384 +0.26(+1.74%)
Jan 11, 2000 14.49 15.11 14.44 14.67 161,179,376 +0.64(+4.60%)
Jan 10, 2000 14.03 14.28 13.76 14.03 81,949,016 +0.61(+4.57%)
Jan 07, 2000 12.68 13.42 12.66 13.42 62,810,004 +0.53(+4.13%)
Jan 06, 2000 13.38 13.64 12.79 12.88 84,311,936 -0.80(-5.82%)
Jan 05, 2000 13.58 14.05 13.17 13.68 80,058,856 +0.11(+0.82%)
Jan 04, 2000 13.98 14.38 13.46 13.57 77,975,560 -0.66(-4.67%)
Jan 03, 2000 13.62 14.29 13.62 14.23 88,190,960 +0.77(+5.70%)
Dec 31, 1999 13.71 13.72 13.41 13.47 17,692,590 -0.23(-1.65%)
Dec 30, 1999 13.79 13.97 13.54 13.69 22,749,710 -0.03(-0.21%)
Dec 29, 1999 13.52 13.89 13.49 13.72 24,488,898 +0.14(+1.05%)
Dec 28, 1999 13.82 13.99 13.56 13.58 35,858,252 -0.34(-2.42%)
Dec 27, 1999 13.65 13.93 13.52 13.92 43,727,532 +0.32(+2.33%)
Dec 23, 1999 13.64 13.73 13.50 13.60 33,070,234 +0.10(+0.75%)
Dec 22, 1999 13.59 13.68 13.35 13.50 38,094,044 -0.06(-0.45%)
Dec 21, 1999 13.18 13.62 13.09 13.56 52,985,780 +0.30(+2.23%)
Dec 20, 1999 13.56 13.61 12.94 13.26 55,402,492 -0.16(-1.22%)
Dec 17, 1999 13.31 13.58 13.17 13.43 106,158,896 +0.30(+2.26%)
Dec 16, 1999 13.05 13.27 12.99 13.13 76,645,880 +0.21(+1.66%)
Dec 15, 1999 11.81 12.96 11.80 12.92 125,374,608 +1.06(+8.97%)
Dec 14, 1999 12.21 12.27 11.84 11.85 63,787,632 -0.27(-2.19%)
Dec 13, 1999 11.66 12.30 11.54 12.12 73,050,464 +0.30(+2.50%)
Dec 10, 1999 12.03 12.11 11.72 11.82 85,940,496 -0.16(-1.37%)
Dec 09, 1999 12.37 12.37 11.80 11.98 82,253,704 -0.20(-1.68%)
Dec 08, 1999 12.51 12.68 12.11 12.19 80,496,480 -0.44(-3.48%)
Dec 07, 1999 12.80 12.83 12.49 12.63 51,436,372 -0.11(-0.87%)
Dec 06, 1999 12.89 12.99 12.63 12.74 43,762,372 -0.13(-1.04%)
Dec 03, 1999 12.93 13.09 12.84 12.87 55,838,892 +0.18(+1.46%)
Dec 02, 1999 12.37 12.78 12.35 12.69 47,565,296 +0.20(+1.64%)
Dec 01, 1999 12.44 12.69 12.27 12.49 69,625,568 -0.06(-0.50%)
Nov 30, 1999 12.83 13.04 12.53 12.55 53,280,384 -0.37(-2.85%)
Nov 29, 1999 13.13 13.14 12.80 12.92 49,901,328 -0.21(-1.63%)
Nov 26, 1999 13.42 13.46 13.12 13.13 21,672,460 -0.32(-2.36%)
Nov 24, 1999 13.08 13.46 12.94 13.45 51,388,088 +0.52(+4.04%)
Nov 23, 1999 13.20 13.33 12.76 12.93 62,718,324 -0.25(-1.86%)
Nov 22, 1999 13.23 13.31 12.90 13.17 56,348,332 +0.10(+0.79%)
Nov 19, 1999 12.76 13.15 12.72 13.07 71,063,128 +0.22(+1.74%)
Nov 18, 1999 12.38 12.84 12.38 12.84 57,621,476 +0.61(+5.02%)
Nov 17, 1999 12.61 12.88 12.19 12.23 71,954,264 -0.30(-2.36%)
Nov 16, 1999 12.19 12.60 12.04 12.53 85,182,600 +0.41(+3.38%)
Nov 15, 1999 12.47 12.47 12.11 12.12 60,114,584 -0.35(-2.80%)
Nov 12, 1999 12.94 12.99 12.19 12.47 133,737,744 -0.53(-4.09%)
Nov 11, 1999 13.06 13.16 12.78 13.00 49,186,216 +0.07(+0.56%)
Nov 10, 1999 12.93 13.33 12.80 12.93 52,233,384 -0.17(-1.32%)
Nov 09, 1999 13.46 13.46 12.99 13.10 51,500,856 -0.34(-2.51%)
Nov 08, 1999 13.34 13.60 13.21 13.44 41,170,552 -0.04(-0.30%)
Nov 05, 1999 13.48 13.72 13.38 13.48 60,635,640 +0.13(+0.99%)
Nov 04, 1999 13.16 13.38 13.12 13.34 66,760,536 +0.30(+2.27%)
Nov 03, 1999 12.82 13.20 12.72 13.05 77,134,848 +0.37(+2.90%)
Nov 02, 1999 12.61 12.79 12.53 12.68 62,168,240 +0.25(+1.97%)
Nov 01, 1999 12.70 12.81 12.42 12.43 70,094,360 -0.24(-1.86%)
Oct 29, 1999 12.42 12.77 12.38 12.67 129,270,744 +0.86(+7.27%)
Oct 28, 1999 11.64 11.82 11.47 11.81 112,177,752 +0.45(+3.96%)
Oct 27, 1999 11.57 11.58 11.12 11.36 110,308,072 -0.33(-2.80%)
Oct 26, 1999 12.15 12.21 11.66 11.69 86,658,968 +0.03(+0.27%)
Oct 25, 1999 11.94 11.96 11.59 11.66 53,513,556 -0.36(-2.98%)
Oct 22, 1999 11.92 12.17 11.85 12.02 94,354,360 +0.29(+2.44%)
Oct 21, 1999 11.20 11.82 11.10 11.73 81,018,144 +0.29(+2.50%)
Oct 20, 1999 11.04 11.45 10.97 11.44 99,488,496 +0.79(+7.40%)
Oct 19, 1999 11.39 11.41 10.63 10.65 128,967,896 -0.70(-6.13%)
Oct 18, 1999 11.54 11.62 10.97 11.35 88,913,712 -0.25(-2.12%)
Oct 15, 1999 11.80 11.99 11.59 11.60 74,354,168 -0.40(-3.37%)
Oct 14, 1999 11.84 12.03 11.53 12.00 79,245,648 +0.20(+1.69%)
Oct 13, 1999 11.88 12.11 11.68 11.80 184,466,960 -0.75(-5.96%)
Oct 12, 1999 12.81 13.06 12.39 12.55 135,264,240 +0.03(+0.25%)
Oct 11, 1999 12.47 12.71 12.44 12.52 37,389,936 +0.13(+1.07%)
Oct 08, 1999 12.41 12.57 12.24 12.38 55,562,932 +0.01(+0.09%)
Oct 07, 1999 12.57 12.73 12.22 12.37 53,934,680 -0.22(-1.72%)
Oct 06, 1999 12.58 12.77 12.45 12.59 56,035,088 +0.12(+0.98%)
Oct 05, 1999 12.70 12.79 12.27 12.47 60,422,940 -0.13(-1.05%)
Oct 04, 1999 12.14 12.65 12.04 12.60 63,173,064 +0.34(+2.75%)
Oct 01, 1999 12.15 12.35 12.04 12.26 57,699,708 +0.10(+0.85%)
Sep 30, 1999 12.30 12.48 12.00 12.16 70,469,336 -0.14(-1.17%)
Sep 29, 1999 12.68 12.75 12.25 12.30 70,805,808 -0.38(-2.98%)
Sep 28, 1999 12.76 12.80 12.31 12.68 76,465,576 -0.11(-0.88%)
Sep 27, 1999 12.55 13.05 12.39 12.79 108,861,960 +0.41(+3.33%)
Sep 24, 1999 12.30 12.45 11.88 12.38 190,339,120 -0.30(-2.36%)
Sep 23, 1999 13.60 13.61 12.52 12.68 112,598,568 -0.87(-6.41%)
Sep 22, 1999 13.47 13.69 13.31 13.55 64,274,456 +0.13(+0.99%)
Sep 21, 1999 13.70 13.70 13.41 13.42 59,001,884 -0.34(-2.45%)
Sep 20, 1999 13.86 14.01 13.67 13.75 31,647,040 -0.09(-0.66%)
Sep 17, 1999 13.51 13.89 13.45 13.84 78,820,864 +0.33(+2.42%)
Sep 16, 1999 13.48 13.65 13.15 13.52 86,467,664 -0.06(-0.46%)
Sep 15, 1999 14.17 14.17 13.54 13.58 71,746,456 -0.46(-3.27%)
Sep 14, 1999 13.80 14.05 13.75 14.04 56,414,344 +0.24(+1.71%)
Sep 13, 1999 14.16 14.34 13.75 13.80 55,085,580 -0.49(-3.43%)
Sep 10, 1999 14.37 14.38 14.05 14.29 49,791,924 -0.06(-0.43%)
Sep 09, 1999 14.12 14.37 13.99 14.36 60,605,996 +0.30(+2.11%)
Sep 08, 1999 14.23 14.50 14.00 14.06 68,071,576 -0.27(-1.92%)
Sep 07, 1999 14.56 14.62 14.28 14.34 60,522,872 -0.28(-1.89%)
Sep 03, 1999 14.24 14.64 14.23 14.61 74,617,904 +0.65(+4.69%)
Sep 02, 1999 13.46 14.07 13.42 13.96 77,914,440 +0.31(+2.24%)
Sep 01, 1999 13.69 13.93 13.61 13.65 82,437,976 +0.20(+1.52%)
Aug 31, 1999 13.47 13.66 13.14 13.45 65,991,640 -0.01(-0.07%)
Aug 30, 1999 13.59 13.76 13.27 13.46 52,022,216 -0.12(-0.90%)
Aug 27, 1999 13.48 13.66 13.38 13.58 62,468,036 +0.32(+2.39%)
Aug 26, 1999 13.65 13.72 13.23 13.26 66,411,844 -0.43(-3.14%)
Aug 25, 1999 13.54 13.80 13.31 13.69 73,462,112 +0.09(+0.69%)
Aug 24, 1999 13.47 13.83 13.46 13.60 94,344,888 +0.03(+0.22%)
Aug 23, 1999 13.17 13.58 13.08 13.57 76,170,976 +0.49(+3.75%)
Aug 20, 1999 12.75 13.10 12.60 13.08 54,593,252 +0.43(+3.40%)
Aug 19, 1999 12.68 12.81 12.57 12.65 49,081,396 -0.19(-1.52%)
Aug 18, 1999 12.83 13.06 12.77 12.84 49,702,076 -0.08(-0.63%)
Aug 17, 1999 12.98 13.01 12.68 12.93 50,011,344 +0.07(+0.56%)
Aug 16, 1999 12.97 13.00 12.70 12.85 54,008,636 -0.19(-1.49%)
Aug 13, 1999 12.59 13.06 12.59 13.05 71,634,904 +0.62(+5.02%)
Aug 12, 1999 12.34 12.56 12.28 12.42 73,399,152 -0.01(-0.08%)
Aug 11, 1999 12.10 12.48 12.04 12.43 123,761,024 +0.70(+5.92%)
Aug 10, 1999 11.93 12.18 11.71 11.74 102,695,192 -0.28(-2.30%)
Aug 09, 1999 11.76 12.18 11.55 12.02 83,281,136 +0.31(+2.63%)
Aug 06, 1999 11.58 11.99 11.53 11.71 65,552,792 +0.02(+0.17%)
Aug 05, 1999 11.77 11.86 11.37 11.69 90,612,256 -0.22(-1.88%)
Aug 04, 1999 11.93 12.16 11.88 11.91 81,412,680 -0.02(-0.18%)
Aug 03, 1999 11.83 12.04 11.53 11.93 115,298,872 +0.27(+2.29%)
Aug 02, 1999 11.43 11.99 11.37 11.67 118,398,304 +0.38(+3.35%)
Jul 30, 1999 11.47 11.74 11.29 11.29 88,820,808 -0.08(-0.72%)
Jul 29, 1999 11.26 11.62 11.17 11.37 110,809,872 -0.13(-1.15%)
Jul 28, 1999 11.03 11.59 10.96 11.50 127,416,344 +0.45(+4.07%)
Jul 27, 1999 10.57 11.15 10.56 11.05 119,122,584 +0.77(+7.44%)
Jul 26, 1999 10.29 10.67 10.27 10.29 54,553,524 -0.21(-2.04%)
Jul 23, 1999 10.52 10.63 10.33 10.50 41,868,548 +0.05(+0.49%)
Jul 22, 1999 10.65 10.72 10.43 10.45 45,729,232 -0.27(-2.56%)
Jul 21, 1999 10.67 10.80 10.56 10.73 43,685,972 +0.10(+0.95%)
Jul 20, 1999 10.99 10.99 10.57 10.62 65,286,308 -0.43(-3.88%)
Jul 19, 1999 10.98 11.13 10.96 11.05 50,700,176 +0.07(+0.66%)
Jul 16, 1999 11.13 11.15 10.96 10.98 49,340,240 -0.09(-0.84%)
Jul 15, 1999 11.21 11.24 11.00 11.07 72,832,264 -0.05(-0.46%)
Jul 14, 1999 10.94 11.14 10.73 11.13 137,261,040 +0.43(+4.02%)
Jul 13, 1999 10.61 10.82 10.55 10.70 71,470,496 -0.01(-0.11%)
Jul 12, 1999 10.86 10.91 10.63 10.71 63,732,928 -0.13(-1.22%)
Jul 09, 1999 10.74 10.86 10.53 10.84 54,308,432 +0.08(+0.76%)
Jul 08, 1999 10.44 10.78 10.41 10.76 56,543,612 +0.23(+2.14%)
Jul 07, 1999 10.50 10.60 10.37 10.53 52,933,828 +0.08(+0.77%)
Jul 06, 1999 10.61 10.76 10.42 10.45 87,772,592 +0.06(+0.60%)
Jul 02, 1999 10.28 10.47 10.27 10.39 57,246,196 +0.10(+0.99%)
Jul 01, 1999 9.776 10.34 9.694 10.29 94,207,368 +0.55(+5.68%)
Jun 30, 1999 9.684 9.797 9.254 9.735 58,747,316 +0.04(+0.42%)
Jun 29, 1999 9.326 9.694 9.275 9.694 66,112,964 +0.37(+3.95%)
Jun 28, 1999 9.090 9.326 9.049 9.326 36,212,140 +0.28(+3.06%)
Jun 25, 1999 9.080 9.213 8.979 9.049 36,307,184 +0.04(+0.45%)
Jun 24, 1999 9.224 9.234 8.999 9.008 40,809,024 -0.25(-2.65%)
Jun 23, 1999 9.143 9.326 9.080 9.254 35,067,964 +0.14(+1.56%)
Jun 22, 1999 9.121 9.347 9.008 9.111 50,219,156 -0.18(-1.97%)
Jun 21, 1999 9.121 9.336 9.071 9.295 47,600,136 +0.31(+3.40%)
Jun 18, 1999 9.143 9.183 8.897 8.989 122,364,112 -0.50(-5.28%)
Jun 17, 1999 9.367 9.557 9.306 9.489 71,457,656 -0.28(-2.83%)
Jun 16, 1999 9.408 9.776 9.367 9.766 93,858,368 +0.65(+7.18%)
Jun 15, 1999 8.958 9.183 8.948 9.111 42,158,872 +0.21(+2.41%)
Jun 14, 1999 8.968 9.080 8.835 8.897 38,192,144 -0.01(-0.11%)
Jun 11, 1999 9.183 9.275 8.876 8.907 69,960,200 -0.15(-1.70%)
Jun 10, 1999 8.753 9.071 8.734 9.061 94,564,008 +0.37(+4.23%)
Jun 09, 1999 8.611 8.784 8.508 8.693 67,420,944 +0.24(+2.79%)
Jun 08, 1999 8.712 8.815 8.426 8.457 50,082,244 -0.29(-3.27%)
Jun 07, 1999 8.825 8.917 8.693 8.743 57,701,236 +0.04(+0.47%)
Jun 04, 1999 8.436 8.722 8.406 8.702 76,715,560 +0.44(+5.33%)
Jun 03, 1999 8.590 8.611 8.231 8.262 74,904,248 -0.24(-2.77%)
Jun 02, 1999 8.426 8.567 8.243 8.498 88,130,752 +0.20(+2.47%)
Jun 01, 1999 8.804 8.815 8.202 8.293 87,202,336 -0.55(-6.23%)
May 28, 1999 8.774 8.866 8.590 8.845 53,425,544 +0.15(+1.75%)
May 27, 1999 8.549 8.897 8.467 8.693 84,066,536 +0.24(+2.79%)
May 26, 1999 8.794 8.794 8.344 8.457 111,911,872 -0.19(-2.25%)
May 25, 1999 9.213 9.213 8.630 8.652 101,157,392 -0.50(-5.47%)
May 24, 1999 9.367 9.367 9.080 9.152 54,515,324 -0.17(-1.86%)
May 21, 1999 9.444 9.470 9.234 9.326 60,136,896 -0.11(-1.20%)
May 20, 1999 9.807 9.838 9.429 9.439 65,138,700 -0.33(-3.35%)
May 19, 1999 9.663 9.786 9.449 9.766 52,883,100 +0.12(+1.27%)
May 18, 1999 9.786 9.797 9.499 9.643 50,075,520 -0.08(-0.84%)
May 17, 1999 9.417 9.735 9.357 9.725 45,851,476 +0.24(+2.48%)
May 14, 1999 9.715 9.756 9.398 9.489 69,175,112 -0.34(-3.43%)
May 13, 1999 10.30 10.31 9.817 9.826 42,275,000 -0.40(-3.90%)
May 12, 1999 10.18 10.31 9.920 10.23 36,185,860 +0.03(+0.31%)
May 11, 1999 10.01 10.25 9.930 10.19 43,680,776 +0.27(+2.77%)
May 10, 1999 10.00 10.11 9.838 9.920 32,425,106 -0.05(-0.51%)
May 07, 1999 9.930 10.09 9.756 9.970 59,298,932 +0.20(+2.09%)
May 06, 1999 10.39 10.46 9.571 9.766 88,680,840 -0.71(-6.73%)
May 05, 1999 10.09 10.63 9.920 10.47 53,887,312 +0.38(+3.74%)
May 04, 1999 10.28 10.46 10.07 10.09 44,651,372 -0.24(-2.28%)
May 03, 1999 10.01 10.33 9.970 10.33 45,332,868 +0.32(+3.17%)
Apr 30, 1999 10.07 10.18 9.704 10.01 42,857,480 +0.06(+0.62%)
Apr 29, 1999 10.06 10.08 9.797 9.949 44,840,236 -0.06(-0.62%)
Apr 28, 1999 10.22 10.37 9.961 10.01 44,468,008 -0.17(-1.70%)
Apr 27, 1999 10.48 10.60 10.15 10.18 56,206,532 -0.36(-3.40%)
Apr 26, 1999 10.26 10.57 10.23 10.54 57,793,528 +0.44(+4.36%)
Apr 23, 1999 10.13 10.39 9.980 10.10 68,342,952 +0.04(+0.41%)
Apr 22, 1999 9.817 10.08 9.735 10.06 87,106,376 +0.50(+5.24%)
Apr 21, 1999 9.417 9.735 9.183 9.561 65,783,524 +0.31(+3.32%)
Apr 20, 1999 9.203 9.326 9.080 9.254 60,297,032 +0.17(+1.91%)
Apr 19, 1999 9.347 9.653 8.999 9.080 98,334,848 -0.29(-3.06%)
Apr 16, 1999 9.470 9.552 9.236 9.367 53,338,140 -0.19(-2.04%)
Apr 15, 1999 9.571 9.593 9.244 9.561 97,619,120 +0.24(+2.53%)
Apr 14, 1999 10.04 10.06 9.203 9.326 159,660,528 -0.57(-5.79%)
Apr 13, 1999 10.30 10.31 9.786 9.898 108,559,712 -0.12(-1.22%)
Apr 12, 1999 10.08 10.22 9.817 10.02 127,350,944 +4.67(+87.30%)
Apr 09, 1999 5.415 5.427 5.320 5.350 68,304,136 -0.01(-0.19%)
Apr 08, 1999 5.399 5.456 5.254 5.361 83,322,704 -0.04(-0.81%)
Apr 07, 1999 5.376 5.461 5.256 5.404 99,942,624 +0.07(+1.30%)
Apr 06, 1999 5.184 5.366 5.154 5.335 108,008,712 +0.12(+2.31%)
Apr 05, 1999 4.985 5.215 4.980 5.215 86,984,440 +0.27(+5.49%)
Apr 01, 1999 4.906 4.964 4.862 4.944 50,261,940 +0.08(+1.68%)
Mar 31, 1999 4.985 5.051 4.857 4.862 58,942,292 -0.11(-2.21%)
Mar 30, 1999 4.937 5.031 4.934 4.972 77,522,960 +0.00(+0.00%)
Mar 29, 1999 4.809 4.975 4.750 4.972 67,868,960 +0.20(+4.17%)
Mar 26, 1999 4.827 4.954 4.770 4.773 82,029,392 -0.05(-1.06%)
Mar 25, 1999 4.916 4.921 4.775 4.824 92,300,096 -0.05(-1.10%)
Mar 24, 1999 4.694 4.885 4.673 4.878 98,085,168 +0.19(+4.09%)
Mar 23, 1999 4.727 4.786 4.653 4.686 102,132,576 -0.02(-0.49%)
Mar 22, 1999 4.872 4.878 4.704 4.709 75,150,872 -0.16(-3.26%)
Mar 19, 1999 5.069 5.087 4.864 4.867 108,543,520 -0.11(-2.31%)
Mar 18, 1999 4.982 5.031 4.934 4.982 82,616,144 +0.05(+1.09%)
Mar 17, 1999 4.939 5.005 4.893 4.929 89,696,360 +0.01(+0.11%)
Mar 16, 1999 4.845 5.011 4.821 4.923 129,841,000 +0.10(+2.12%)
Mar 15, 1999 4.862 4.862 4.775 4.821 68,115,888 -0.02(-0.32%)
Mar 12, 1999 4.862 4.903 4.786 4.837 104,681,304 +0.01(+0.11%)
Mar 11, 1999 4.824 4.883 4.750 4.831 91,889,368 +0.05(+1.07%)
Mar 10, 1999 4.783 4.842 4.714 4.780 122,640,384 +0.06(+1.35%)
Mar 09, 1999 4.875 4.916 4.694 4.716 137,721,904 -0.18(-3.60%)
Mar 08, 1999 4.816 4.910 4.786 4.893 112,895,304 +0.20(+4.36%)
Mar 05, 1999 4.755 4.791 4.591 4.688 134,307,696 +0.05(+1.10%)
Mar 04, 1999 4.737 4.821 4.514 4.637 160,461,824 -0.05(-1.15%)
Mar 03, 1999 4.617 4.704 4.499 4.691 208,662,160 +0.20(+4.44%)
Mar 02, 1999 4.729 4.737 4.481 4.492 205,474,112 -0.30(-6.19%)
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.