Indicators

Intel Corp (NQ: INTC )

30.86 -0.04 (-0.11%)

Streaming Delayed Price Updated: 12:04 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.27	10.29	9.934	10.25	118,586,608	+0.00(+0.00%)
May 28, 2009	10.14	10.25	9.875	10.25	90,686,568	+0.17(+1.68%)
May 27, 2009	10.10	10.34	9.999	10.08	92,801,944	-0.01(-0.13%)
May 26, 2009	9.783	10.11	9.777	10.09	98,715,792	+0.28(+2.86%)
May 22, 2009	9.927	9.946	9.783	9.810	68,060,048	-0.08(-0.86%)
May 21, 2009	10.01	10.06	9.810	9.894	91,339,840	-0.26(-2.57%)
May 20, 2009	10.30	10.46	10.10	10.15	92,572,096	-0.05(-0.45%)
May 19, 2009	10.08	10.37	9.950	10.20	90,576,656	+0.08(+0.84%)
May 18, 2009	9.986	10.14	9.894	10.12	68,566,752	+0.22(+2.17%)
May 15, 2009	10.13	10.17	9.875	9.901	94,835,240	-0.23(-2.25%)
May 14, 2009	9.881	10.22	9.875	10.13	109,216,032	+0.27(+2.71%)
May 13, 2009	10.01	10.08	9.836	9.862	116,342,976	-0.05(-0.53%)
May 12, 2009	10.10	10.12	9.777	9.914	112,788,208	-0.10(-1.04%)
May 11, 2009	9.836	10.19	9.777	10.02	106,609,720	+0.05(+0.52%)
May 08, 2009	10.34	10.38	9.907	9.966	144,367,152	-0.31(-3.04%)
May 07, 2009	10.63	10.67	10.09	10.28	138,571,648	-0.23(-2.17%)
May 06, 2009	10.71	10.72	10.41	10.51	101,500,576	-0.03(-0.25%)
May 05, 2009	10.77	10.77	10.38	10.53	104,165,608	-0.33(-3.00%)
May 04, 2009	10.62	10.91	10.52	10.86	135,142,000	+0.55(+5.38%)

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.