Indicators

Intel Corp (NQ: INTC )

30.91 +0.01 (+0.02%)

Streaming Delayed Price Updated: 11:48 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	17.57	17.93	17.43	17.80	109,493,064	+0.13(+0.75%)
Jun 27, 2013	17.70	17.88	17.63	17.66	34,809,060	+0.03(+0.19%)
Jun 26, 2013	17.77	17.80	17.55	17.63	45,811,680	+0.09(+0.52%)
Jun 25, 2013	17.50	17.58	17.31	17.54	47,072,904	+0.22(+1.27%)
Jun 24, 2013	17.68	17.79	17.19	17.32	66,916,712	-0.45(-2.54%)
Jun 21, 2013	17.85	17.88	17.69	17.77	92,255,144	+0.01(+0.04%)
Jun 20, 2013	18.16	18.18	17.70	17.76	86,552,424	-0.60(-3.26%)
Jun 19, 2013	18.72	18.86	18.36	18.36	39,274,348	-0.34(-1.83%)
Jun 18, 2013	18.41	18.84	18.41	18.70	49,936,360	+0.27(+1.45%)
Jun 17, 2013	18.44	18.62	18.29	18.43	58,060,464	+0.13(+0.72%)
Jun 14, 2013	18.38	18.46	18.24	18.30	0	-0.05(-0.28%)
Jun 13, 2013	17.96	18.37	17.92	18.35	37,726,404	+0.39(+2.17%)
Jun 12, 2013	18.33	18.36	17.93	17.96	33,404,700	-0.18(-1.01%)
Jun 11, 2013	18.24	18.42	18.09	18.15	36,868,308	-0.22(-1.20%)
Jun 10, 2013	18.15	18.43	18.10	18.37	40,549,820	+0.31(+1.71%)
Jun 07, 2013	17.92	18.14	17.78	18.06	0	-0.04(-0.24%)
Jun 06, 2013	18.18	18.32	17.82	18.10	54,491,964	-0.04(-0.20%)
Jun 05, 2013	18.44	18.57	18.10	18.14	72,622,136	-0.48(-2.60%)
Jun 04, 2013	18.77	19.08	18.62	18.62	93,291,584	+0.09(+0.48%)

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.