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

Intel Corp (NQ: INTC )

30.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2001 19.01 19.83 18.92 19.43 77,254,224 +0.50(+2.65%)
Jul 30, 2001 19.23 19.38 18.77 18.93 46,816,176 -0.12(-0.62%)
Jul 27, 2001 19.30 19.46 18.91 19.05 54,438,652 -0.36(-1.88%)
Jul 26, 2001 18.97 19.49 18.77 19.41 70,913,280 +0.23(+1.22%)
Jul 25, 2001 18.88 19.21 18.37 19.18 54,523,340 +0.35(+1.87%)
Jul 24, 2001 18.71 19.29 18.53 18.82 58,350,608 -0.08(-0.41%)
Jul 23, 2001 19.53 19.70 18.84 18.90 53,785,840 -0.61(-3.11%)
Jul 20, 2001 19.17 19.57 18.86 19.51 77,392,608 -0.02(-0.10%)
Jul 19, 2001 19.29 19.70 19.18 19.53 83,772,056 +0.70(+3.70%)
Jul 18, 2001 18.82 19.65 18.59 18.83 109,947,736 -0.66(-3.38%)
Jul 17, 2001 18.62 19.51 18.30 19.49 160,307,184 +0.50(+2.64%)
Jul 16, 2001 19.57 20.04 18.75 18.99 100,858,536 -0.69(-3.51%)
Jul 13, 2001 19.56 19.80 19.07 19.68 65,659,032 +0.06(+0.30%)
Jul 12, 2001 19.13 19.68 18.93 19.62 75,519,632 +1.33(+7.27%)
Jul 11, 2001 18.02 18.58 17.60 18.29 77,223,232 +0.18(+0.97%)
Jul 10, 2001 18.11 19.01 17.90 18.11 63,273,620 -0.72(-3.84%)
Jul 09, 2001 18.60 19.18 18.32 18.84 46,240,536 +0.31(+1.65%)
Jul 06, 2001 18.99 19.46 18.45 18.53 57,342,624 -0.92(-4.73%)
Jul 05, 2001 19.61 20.21 19.42 19.45 54,665,716 -0.40(-2.04%)
Jul 03, 2001 19.51 20.00 19.33 19.85 33,938,220 +0.26(+1.33%)
Jul 02, 2001 19.28 19.91 19.01 19.59 59,187,680 +0.53(+2.77%)
Jun 29, 2001 19.43 20.06 18.74 19.07 75,846,728 -0.25(-1.32%)
Jun 28, 2001 19.05 19.88 19.03 19.32 83,650,088 +0.65(+3.46%)
Jun 27, 2001 18.90 19.04 18.47 18.67 51,748,700 -0.21(-1.10%)
Jun 26, 2001 18.31 18.95 18.27 18.88 53,360,552 +0.25(+1.36%)
Jun 25, 2001 18.25 18.70 17.90 18.63 43,508,392 +0.70(+3.89%)
Jun 22, 2001 17.90 18.45 17.77 17.93 46,589,416 +0.16(+0.88%)
Jun 21, 2001 17.83 18.31 17.57 17.77 70,413,888 -0.14(-0.80%)
Jun 20, 2001 17.15 18.03 17.12 17.92 66,079,252 +0.53(+3.07%)
Jun 19, 2001 18.60 18.77 17.04 17.38 92,709,360 -0.57(-3.19%)
Jun 18, 2001 18.17 18.60 17.88 17.96 42,734,684 -0.08(-0.47%)
Jun 15, 2001 17.82 18.45 17.67 18.04 84,244,752 +0.05(+0.25%)
Jun 14, 2001 18.62 18.97 17.96 18.00 64,304,004 -0.95(-4.99%)
Jun 13, 2001 19.48 19.64 18.90 18.94 62,952,816 -0.70(-3.55%)
Jun 12, 2001 19.36 19.69 18.90 19.64 82,984,384 -0.13(-0.66%)
Jun 11, 2001 19.66 19.89 19.18 19.77 63,014,800 -0.22(-1.11%)
Jun 08, 2001 20.79 20.81 19.55 19.99 104,840,616 -0.31(-1.51%)
Jun 07, 2001 19.36 20.36 19.34 20.30 116,119,136 +0.86(+4.43%)
Jun 06, 2001 19.20 20.00 18.93 19.44 111,455,568 +0.06(+0.30%)
Jun 05, 2001 18.81 19.52 18.80 19.38 79,205,448 +0.80(+4.32%)
Jun 04, 2001 18.98 19.23 18.29 18.58 58,138,888 -0.16(-0.83%)
Jun 01, 2001 17.77 18.95 17.72 18.73 92,976,776 +1.13(+6.40%)
May 31, 2001 17.62 17.98 17.49 17.61 59,468,136 +0.27(+1.54%)
May 30, 2001 17.82 18.05 17.21 17.34 72,526,976 -0.81(-4.49%)
May 29, 2001 18.88 18.92 18.11 18.15 57,989,916 -0.81(-4.30%)
May 25, 2001 19.19 19.26 18.69 18.97 45,400,856 -0.07(-0.38%)
May 24, 2001 18.80 19.16 18.33 19.04 72,442,744 +0.27(+1.42%)
May 23, 2001 19.14 19.72 18.62 18.77 82,063,240 -0.48(-2.47%)
May 22, 2001 19.68 19.83 19.16 19.25 60,855,380 -0.24(-1.24%)
May 21, 2001 18.49 19.56 18.37 19.49 68,146,768 +0.74(+3.96%)
May 18, 2001 18.60 18.99 18.24 18.75 53,352,576 +0.10(+0.56%)
May 17, 2001 18.76 19.03 18.25 18.64 86,493,456 +0.16(+0.85%)
May 16, 2001 17.60 18.58 17.27 18.48 91,909,728 +0.76(+4.26%)
May 15, 2001 18.00 18.32 17.55 17.73 72,585,280 -0.14(-0.77%)
May 14, 2001 18.28 18.35 17.41 17.87 64,428,892 -0.35(-1.90%)
May 11, 2001 18.92 19.06 18.11 18.21 72,924,032 -0.70(-3.69%)
May 10, 2001 19.87 19.91 18.84 18.91 75,355,160 -0.60(-3.07%)
May 09, 2001 20.20 20.20 19.10 19.51 94,543,064 -1.01(-4.92%)
May 08, 2001 20.53 20.73 20.14 20.52 63,692,312 +0.21(+1.03%)
May 07, 2001 20.24 20.65 19.78 20.31 51,623,200 +0.18(+0.91%)
May 04, 2001 19.49 20.24 19.10 20.13 54,301,336 +0.31(+1.58%)
May 03, 2001 20.30 20.34 19.63 19.81 56,890,336 -1.00(-4.82%)
May 02, 2001 20.79 21.18 20.34 20.82 69,074,056 +0.50(+2.44%)
May 01, 2001 20.06 20.47 19.63 20.32 57,087,640 +0.18(+0.87%)
Apr 30, 2001 20.11 20.63 19.90 20.15 63,311,672 +0.48(+2.42%)
Apr 27, 2001 19.29 19.70 18.93 19.67 64,448,836 +1.00(+5.38%)
Apr 26, 2001 19.70 19.79 18.64 18.67 82,433,912 -0.25(-1.34%)
Apr 25, 2001 18.90 19.14 17.92 18.92 99,173,040 -0.07(-0.38%)
Apr 24, 2001 19.51 20.23 18.84 18.99 76,916,848 -0.77(-3.89%)
Apr 23, 2001 20.25 20.40 19.33 19.76 89,765,496 -1.38(-6.51%)
Apr 20, 2001 20.84 21.23 20.38 21.14 96,133,288 -0.04(-0.19%)
Apr 19, 2001 20.07 21.20 19.85 21.18 131,914,568 +0.79(+3.87%)
Apr 18, 2001 19.05 20.98 18.64 20.39 76,648,512 +3.42(+20.12%)
Apr 17, 2001 16.46 17.42 16.41 16.97 113,826,864 -0.17(-0.99%)
Apr 16, 2001 17.45 17.47 16.63 17.14 91,044,120 -1.19(-6.47%)
Apr 12, 2001 17.90 18.58 17.15 18.33 82,889,728 +0.39(+2.18%)
Apr 11, 2001 18.19 18.44 17.72 17.94 140,167,760 +1.79(+11.10%)
Apr 10, 2001 15.30 16.36 15.22 16.14 85,682,624 +1.02(+6.77%)
Apr 09, 2001 15.44 15.77 14.50 15.12 92,887,792 -0.27(-1.78%)
Apr 06, 2001 16.33 16.44 14.99 15.40 113,485,184 -1.30(-7.81%)
Apr 05, 2001 15.81 16.82 15.70 16.70 103,893,984 +1.96(+13.26%)
Apr 04, 2001 16.09 16.35 14.63 14.74 129,732,448 -1.55(-9.52%)
Apr 03, 2001 16.50 17.19 16.19 16.29 87,826,240 -0.52(-3.10%)
Apr 02, 2001 16.99 17.51 16.33 16.82 68,930,456 -0.33(-1.94%)
Mar 30, 2001 17.35 17.44 16.50 17.15 72,570,392 -0.16(-0.94%)
Mar 29, 2001 17.51 17.96 16.78 17.31 99,500,592 -0.25(-1.41%)
Mar 28, 2001 18.70 19.10 17.47 17.56 111,998,216 -1.58(-8.27%)
Mar 27, 2001 18.49 19.36 18.29 19.14 111,459,864 +0.69(+3.74%)
Mar 26, 2001 19.23 19.27 18.17 18.45 98,859,288 -0.33(-1.74%)
Mar 23, 2001 19.35 19.39 18.05 18.78 130,100,664 +0.08(+0.42%)
Mar 22, 2001 17.02 18.78 16.99 18.70 144,254,000 +2.04(+12.25%)
Mar 21, 2001 16.13 17.44 16.05 16.66 105,178,288 +0.61(+3.82%)
Mar 20, 2001 17.84 17.89 16.01 16.05 98,852,536 -1.59(-9.02%)
Mar 19, 2001 17.92 18.09 16.54 17.64 117,613,160 -0.53(-2.91%)
Mar 16, 2001 18.54 18.78 18.05 18.17 90,631,720 -0.41(-2.21%)
Mar 15, 2001 19.39 19.51 18.54 18.58 62,524,616 -0.36(-1.93%)
Mar 14, 2001 18.49 19.47 18.25 18.94 88,143,512 -0.20(-1.06%)
Mar 13, 2001 18.41 19.31 18.09 19.14 79,827,416 +1.06(+5.84%)
Mar 12, 2001 18.58 19.14 17.96 18.09 91,442,552 -1.10(-5.74%)
Mar 09, 2001 19.68 19.94 18.90 19.19 146,173,472 -2.48(-11.46%)
Mar 08, 2001 21.47 21.96 21.31 21.67 99,578,384 +0.20(+0.94%)
Mar 07, 2001 21.35 21.96 20.66 21.47 119,414,952 +0.94(+4.57%)
Mar 06, 2001 20.61 21.43 20.49 20.53 91,649,216 +0.74(+3.72%)
Mar 05, 2001 19.47 20.04 19.23 19.80 51,057,224 +0.69(+3.62%)
Mar 02, 2001 18.58 20.28 18.49 19.10 83,814,096 +0.12(+0.65%)
Mar 01, 2001 18.41 19.07 17.64 18.98 86,335,280 +0.36(+1.96%)
Feb 28, 2001 19.14 19.68 18.25 18.62 74,566,568 -0.29(-1.52%)
Feb 27, 2001 19.23 20.12 18.90 18.90 62,583,068 -0.33(-1.69%)
Feb 26, 2001 19.92 20.01 18.54 19.23 92,597,976 -0.29(-1.47%)
Feb 23, 2001 19.80 20.04 18.58 19.51 97,519,760 -0.04(-0.20%)
Feb 22, 2001 20.17 20.57 19.31 19.55 89,785,136 -0.49(-2.44%)
Feb 21, 2001 20.21 21.35 19.88 20.04 79,140,392 -0.45(-2.19%)
Feb 20, 2001 22.20 22.25 20.45 20.49 80,395,384 -1.92(-8.55%)
Feb 16, 2001 22.65 23.01 21.92 22.41 63,740,944 -0.93(-3.99%)
Feb 15, 2001 23.10 23.79 22.90 23.34 89,501,912 +1.10(+4.92%)
Feb 14, 2001 21.22 22.52 20.82 22.25 72,789,024 +1.10(+5.21%)
Feb 13, 2001 22.25 22.98 21.11 21.14 64,301,092 -1.38(-6.13%)
Feb 12, 2001 21.96 22.94 21.92 22.53 46,767,848 +0.69(+3.16%)
Feb 09, 2001 22.36 23.18 21.80 21.84 62,739,404 -0.74(-3.26%)
Feb 08, 2001 23.06 23.55 22.53 22.57 65,824,420 -0.20(-0.89%)
Feb 07, 2001 22.81 23.50 22.08 22.77 81,547,744 -0.33(-1.41%)
Feb 06, 2001 22.53 23.43 22.47 23.10 61,881,928 +0.49(+2.16%)
Feb 05, 2001 22.85 23.01 21.95 22.61 60,123,096 -0.65(-2.80%)
Feb 02, 2001 24.55 24.92 23.14 23.26 72,341,488 -1.38(-5.61%)
Feb 01, 2001 24.16 24.73 23.79 24.64 77,172,752 +0.53(+2.19%)
Jan 31, 2001 24.32 25.15 23.79 24.12 110,305,352 +0.00(+0.00%)
Jan 30, 2001 24.36 24.89 23.99 24.12 93,296,048 -0.04(-0.16%)
Jan 29, 2001 22.98 24.36 22.65 24.16 75,321,712 +0.77(+3.29%)
Jan 26, 2001 22.25 23.50 22.00 23.39 73,743,616 +0.90(+4.00%)
Jan 25, 2001 23.34 23.50 22.36 22.49 70,406,376 -1.14(-4.83%)
Jan 24, 2001 23.26 24.16 22.94 23.63 112,894,504 +0.57(+2.46%)
Jan 23, 2001 21.80 23.39 21.35 23.06 129,727,832 +1.30(+5.99%)
Jan 22, 2001 21.31 22.08 21.18 21.76 70,206,464 -0.12(-0.54%)
Jan 19, 2001 21.76 22.57 21.06 21.87 124,814,960 +0.89(+4.26%)
Jan 18, 2001 20.17 21.06 19.55 20.98 132,917,640 +1.10(+5.54%)
Jan 17, 2001 21.51 21.55 19.63 19.88 11,401,725 -0.57(-2.77%)
Jan 16, 2001 20.98 21.11 20.21 20.45 92,516,200 -0.50(-2.37%)
Jan 12, 2001 21.87 22.04 20.73 20.94 78,823,728 -0.81(-3.75%)
Jan 11, 2001 21.11 22.32 20.86 21.76 99,658,776 +0.25(+1.15%)
Jan 10, 2001 20.61 21.76 20.28 21.51 79,007,376 +0.49(+2.33%)
Jan 09, 2001 21.20 21.47 20.77 21.02 62,622,192 +0.20(+0.97%)
Jan 08, 2001 20.53 21.06 19.96 20.82 69,149,232 -0.08(-0.37%)
Jan 05, 2001 22.20 22.57 20.69 20.90 69,005,168 -1.13(-5.15%)
Jan 04, 2001 22.16 23.06 21.31 22.03 105,514,736 -0.28(-1.26%)
Jan 03, 2001 19.63 22.57 19.63 22.31 120,118,856 +2.07(+10.21%)
Jan 02, 2001 20.00 20.77 19.72 20.24 77,239,648 +0.65(+3.33%)
Dec 29, 2000 20.17 20.49 19.43 19.59 82,933,296 -0.57(-2.84%)
Dec 28, 2000 20.94 21.31 19.59 20.17 75,705,880 -1.06(-4.98%)
Dec 27, 2000 21.31 21.96 21.06 21.22 51,584,076 -0.21(-0.97%)
Dec 26, 2000 21.59 22.08 20.86 21.43 43,632,816 -0.04(-0.18%)
Dec 22, 2000 21.92 22.81 20.86 21.47 69,694,184 -0.12(-0.57%)
Dec 21, 2000 20.86 22.45 20.61 21.59 79,150,520 +0.78(+3.73%)
Dec 20, 2000 21.47 22.25 20.53 20.82 96,887,968 -0.98(-4.49%)
Dec 19, 2000 22.00 23.63 21.71 21.80 83,973,496 +0.12(+0.57%)
Dec 18, 2000 22.28 22.49 21.13 21.67 59,158,836 +0.53(+2.50%)
Dec 15, 2000 22.53 22.65 21.06 21.14 124,035,872 -1.75(-7.66%)
Dec 14, 2000 23.18 23.88 22.49 22.90 51,722,464 -0.24(-1.04%)
Dec 13, 2000 24.61 24.69 22.94 23.14 74,755,432 -0.65(-2.74%)
Dec 12, 2000 24.08 24.72 23.71 23.79 73,905,320 -0.61(-2.51%)
Dec 11, 2000 22.90 24.89 22.36 24.40 112,113,280 +2.24(+10.12%)
Dec 08, 2000 22.65 22.73 21.51 22.16 135,045,600 +1.10(+5.23%)
Dec 07, 2000 21.14 21.67 20.49 21.06 104,734,592 +0.36(+1.76%)
Dec 06, 2000 23.01 23.01 20.37 20.69 156,510,768 -2.77(-11.81%)
Dec 05, 2000 22.57 23.79 22.16 23.46 115,177,432 +1.99(+9.29%)
Dec 04, 2000 22.90 23.03 20.90 21.47 126,970,848 -0.78(-3.49%)
Dec 01, 2000 25.09 25.09 22.04 22.25 1,777,242 -2.56(-10.33%)
Nov 30, 2000 25.09 25.38 23.99 24.81 121,139,576 -3.06(-10.97%)
Nov 29, 2000 27.62 28.35 26.68 27.86 94,219,648 +0.47(+1.71%)
Nov 28, 2000 28.15 29.09 27.38 27.39 76,252,680 -1.24(-4.35%)
Nov 27, 2000 29.62 30.47 28.52 28.64 81,199,016 +0.00(+0.00%)
Nov 24, 2000 27.90 28.68 27.38 28.64 31,737,226 +1.79(+6.68%)
Nov 22, 2000 27.54 28.60 26.76 26.85 56,312,396 -0.94(-3.38%)
Nov 21, 2000 27.66 28.27 27.01 27.79 56,398,772 +0.98(+3.65%)
Nov 20, 2000 26.72 27.99 26.48 26.81 57,532,104 -0.24(-0.89%)
Nov 17, 2000 26.16 27.21 25.75 27.05 62,886,996 +0.98(+3.75%)
Nov 16, 2000 26.89 27.99 25.92 26.07 60,641,356 -0.98(-3.61%)
Nov 15, 2000 27.17 27.95 26.56 27.05 64,379,488 +0.36(+1.37%)
Nov 14, 2000 26.40 26.89 25.71 26.68 74,687,624 +1.79(+7.20%)
Nov 13, 2000 24.12 25.91 23.46 24.89 124,878,320 +0.78(+3.22%)
Nov 10, 2000 24.77 25.42 24.12 24.12 144,339,920 -2.85(-10.58%)
Nov 09, 2000 27.58 27.62 26.03 26.97 74,973,296 -0.85(-3.07%)
Nov 08, 2000 30.15 30.18 27.66 27.83 58,417,656 -2.28(-7.58%)
Nov 07, 2000 30.47 30.51 29.53 30.11 32,287,704 -0.24(-0.79%)
Nov 06, 2000 30.39 30.88 30.23 30.35 37,719,616 +0.40(+1.35%)
Nov 03, 2000 30.72 30.80 29.66 29.94 47,722,900 -0.49(-1.61%)
Nov 02, 2000 30.31 31.21 30.23 30.43 100,511,184 +1.18(+4.03%)
Nov 01, 2000 28.88 30.35 28.80 29.25 73,116,728 -0.08(-0.27%)
Oct 31, 2000 29.78 30.60 29.13 29.33 85,603,608 +0.00(+0.00%)
Oct 30, 2000 29.95 30.07 28.60 29.33 75,348,560 -0.90(-2.98%)
Oct 27, 2000 29.90 30.63 29.23 30.23 77,021,328 +1.10(+3.78%)
Oct 26, 2000 27.38 29.33 27.17 29.13 77,958,432 +2.20(+8.18%)
Oct 25, 2000 27.38 28.39 26.81 26.93 81,665,416 -0.45(-1.64%)
Oct 24, 2000 28.44 29.00 27.13 27.38 72,017,768 -0.85(-3.02%)
Oct 23, 2000 28.48 29.33 27.62 28.23 67,121,760 +0.16(+0.58%)
Oct 20, 2000 27.13 28.93 26.97 28.07 91,907,576 +0.73(+2.67%)
Oct 19, 2000 27.39 27.58 26.65 27.34 98,575,456 +2.44(+9.82%)
Oct 18, 2000 23.63 25.95 22.98 24.89 25,759,590 +1.30(+5.53%)
Oct 17, 2000 23.71 23.88 22.81 23.59 120,656,288 +0.33(+1.40%)
Oct 16, 2000 25.50 25.54 23.06 23.26 141,244,016 -3.06(-11.61%)
Oct 13, 2000 24.19 26.56 24.08 26.32 124,139,584 +2.12(+8.75%)
Oct 12, 2000 24.20 25.09 22.81 24.20 153,751,152 +1.14(+4.95%)
Oct 11, 2000 24.12 24.85 22.81 23.06 187,267,616 -1.42(-5.80%)
Oct 10, 2000 25.54 26.20 24.40 24.48 105,683,968 -0.98(-3.84%)
Oct 09, 2000 26.36 26.42 24.77 25.46 86,756,120 -0.57(-2.20%)
Oct 06, 2000 26.97 27.54 25.58 26.03 106,992,352 -0.69(-2.59%)
Oct 05, 2000 27.46 27.62 26.40 26.72 79,892,624 -0.65(-2.38%)
Oct 04, 2000 26.72 27.86 26.56 27.38 97,775,056 +1.10(+4.19%)
Oct 03, 2000 27.23 27.70 26.16 26.27 124,594,488 +0.12(+0.45%)
Oct 02, 2000 27.99 27.99 25.99 26.16 102,469,008 -0.93(-3.44%)
Sep 29, 2000 28.56 28.60 26.97 27.09 111,980,888 -1.88(-6.48%)
Sep 28, 2000 28.76 29.04 28.34 28.97 102,400,272 +0.37(+1.28%)
Sep 27, 2000 29.09 29.78 28.31 28.60 123,302,360 +0.37(+1.32%)
Sep 26, 2000 30.27 30.31 27.90 28.23 172,879,984 -1.35(-4.56%)
Sep 25, 2000 32.63 32.72 29.17 29.58 199,782,256 -1.67(-5.34%)
Sep 22, 2000 30.47 32.26 30.31 31.25 473,670,976 -8.83(-22.02%)
Sep 21, 2000 40.45 41.02 39.36 40.07 87,624,952 -1.03(-2.51%)
Sep 20, 2000 39.92 41.39 39.39 41.10 107,915,960 +1.75(+4.44%)
Sep 19, 2000 37.28 39.43 37.03 39.36 90,301,248 +2.98(+8.19%)
Sep 18, 2000 38.05 38.62 36.17 36.38 77,894,144 -1.11(-2.97%)
Sep 15, 2000 38.91 39.03 36.91 37.49 116,108,704 -1.38(-3.54%)
Sep 14, 2000 40.74 40.98 38.62 38.87 77,469,624 -1.06(-2.64%)
Sep 13, 2000 40.21 41.27 39.43 39.92 107,507,704 -2.41(-5.68%)
Sep 12, 2000 42.41 43.63 42.08 42.33 44,494,588 +0.16(+0.39%)
Sep 11, 2000 42.73 43.59 41.68 42.16 46,812,492 -0.44(-1.04%)
Sep 08, 2000 43.79 43.96 42.33 42.61 45,540,008 -1.35(-3.07%)
Sep 07, 2000 43.42 44.77 43.18 43.96 53,267,272 +1.13(+2.65%)
Sep 06, 2000 44.36 44.65 42.37 42.82 95,655,224 -2.31(-5.13%)
Sep 05, 2000 46.32 46.52 44.49 45.14 89,597,648 -3.06(-6.34%)
Sep 01, 2000 49.29 49.33 47.87 48.19 28,111,706 -0.61(-1.24%)
Aug 31, 2000 48.15 49.29 47.99 48.80 43,773,044 +0.89(+1.86%)
Aug 30, 2000 48.07 48.47 47.42 47.91 33,400,936 -0.37(-0.76%)
Aug 29, 2000 47.78 48.85 47.66 48.27 35,325,156 +0.12(+0.26%)
Aug 28, 2000 47.74 49.41 47.58 48.15 65,604,564 +0.61(+1.28%)
Aug 25, 2000 48.15 48.52 47.33 47.54 31,983,314 -0.85(-1.76%)
Aug 24, 2000 48.60 49.43 47.58 48.40 35,830,992 -0.24(-0.50%)
Aug 23, 2000 46.56 48.80 46.08 48.64 55,509,536 +1.63(+3.47%)
Aug 22, 2000 47.24 47.99 47.01 47.01 48,627,936 +0.04(+0.08%)
Aug 21, 2000 47.37 48.27 45.99 46.97 70,615,184 +0.98(+2.13%)
Aug 18, 2000 46.28 47.54 45.79 45.99 54,923,156 +0.33(+0.71%)
Aug 17, 2000 44.65 46.60 44.61 45.66 62,134,768 +1.30(+2.94%)
Aug 16, 2000 44.73 45.30 44.04 44.36 37,764,572 +0.12(+0.28%)
Aug 15, 2000 43.55 44.81 43.02 44.24 52,879,572 +0.61(+1.39%)
Aug 14, 2000 42.00 43.67 41.47 43.63 39,380,108 +2.04(+4.91%)
Aug 11, 2000 40.33 41.79 39.64 41.59 34,543,012 +1.18(+2.92%)
Aug 10, 2000 41.19 42.24 40.41 40.41 25,595,582 -1.02(-2.45%)
Aug 09, 2000 40.98 42.28 40.96 41.43 46,138,660 +1.26(+3.13%)
Aug 08, 2000 40.90 41.31 40.09 40.17 38,202,436 -0.85(-2.08%)
Aug 07, 2000 40.82 41.96 39.84 41.02 47,003,808 +0.25(+0.61%)
Aug 04, 2000 43.16 43.18 40.05 40.78 53,613,700 -1.63(-3.84%)
Aug 03, 2000 40.29 42.61 39.39 42.41 53,608,328 +1.14(+2.76%)
Aug 02, 2000 42.53 43.10 41.19 41.27 50,983,120 -0.85(-2.03%)
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.