Indicators

Intel Corp (NQ: INTC )

21.23 +0.46 (+2.24%)

Streaming Delayed Price Updated: 3:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	15.16	15.35	15.08	15.15	76,487,344	-0.15(-0.98%)
Jul 28, 2011	15.25	15.52	15.15	15.30	54,143,096	+0.01(+0.09%)
Jul 27, 2011	15.37	15.44	15.16	15.29	87,245,712	-0.25(-1.59%)
Jul 26, 2011	15.63	15.71	15.49	15.53	67,166,168	-0.09(-0.59%)
Jul 25, 2011	15.56	15.80	15.47	15.63	59,970,908	-0.07(-0.43%)
Jul 22, 2011	15.74	15.78	15.46	15.69	66,447,628	+0.22(+1.40%)
Jul 21, 2011	15.16	15.52	15.04	15.48	118,090,104	-0.12(-0.78%)
Jul 20, 2011	15.67	15.76	15.54	15.60	83,949,368	-0.05(-0.30%)
Jul 19, 2011	15.23	15.67	15.23	15.65	82,037,208	+0.53(+3.50%)
Jul 18, 2011	15.12	15.22	14.98	15.12	66,592,832	-0.06(-0.40%)
Jul 15, 2011	15.11	15.31	15.06	15.18	73,630,928	+0.07(+0.45%)
Jul 14, 2011	15.31	15.40	15.07	15.11	70,111,808	-0.14(-0.93%)
Jul 13, 2011	15.31	15.42	15.14	15.25	63,763,808	+0.02(+0.13%)
Jul 12, 2011	15.35	15.42	15.09	15.23	75,235,504	-0.27(-1.75%)
Jul 11, 2011	15.50	15.59	15.42	15.50	51,071,300	-0.16(-1.04%)
Jul 08, 2011	15.58	15.74	15.48	15.67	52,820,284	-0.09(-0.60%)
Jul 07, 2011	15.53	15.87	15.51	15.76	78,270,144	+0.33(+2.11%)
Jul 06, 2011	15.23	15.48	15.23	15.44	63,709,040	+0.21(+1.38%)
Jul 05, 2011	15.40	15.40	15.17	15.23	49,163,756	-0.06(-0.40%)

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.