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

Intel Corp (NQ: INTC )

30.90 +0.39 (+1.28%)
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 (%)
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%)
Aug 01, 2000 43.71 43.91 41.88 42.12 38,358,160 -1.39(-3.19%)
Jul 31, 2000 42.65 44.04 42.04 43.51 46,749,436 +22.47(+106.77%)
Jul 28, 2000 22.49 22.71 20.98 21.04 85,059,728 -1.28(-5.74%)
Jul 27, 2000 22.57 22.87 22.16 22.32 60,181,396 -0.33(-1.44%)
Jul 26, 2000 22.65 22.83 22.25 22.65 71,573,000 -0.31(-1.33%)
Jul 25, 2000 22.61 23.13 22.44 22.96 45,451,332 +0.47(+2.09%)
Jul 24, 2000 22.52 23.14 22.43 22.49 61,129,548 -0.03(-0.14%)
Jul 21, 2000 23.16 23.18 22.50 22.52 49,233,800 -0.73(-3.15%)
Jul 20, 2000 22.64 23.34 22.47 23.25 92,810,008 +0.74(+3.30%)
Jul 19, 2000 23.62 23.81 22.49 22.51 110,760,408 -0.79(-3.41%)
Jul 18, 2000 23.60 23.60 23.05 23.30 77,762,968 -0.54(-2.26%)
Jul 17, 2000 23.89 24.04 23.53 23.84 71,464,064 -0.06(-0.26%)
Jul 14, 2000 23.46 23.96 23.31 23.90 57,500,192 +0.57(+2.44%)
Jul 13, 2000 22.87 23.63 22.85 23.33 69,323,824 +0.33(+1.42%)
Jul 12, 2000 22.85 23.18 22.61 23.01 45,760,628 +0.39(+1.71%)
Jul 11, 2000 22.53 23.02 22.35 22.62 65,638,932 +0.16(+0.73%)
Jul 10, 2000 22.45 22.81 22.32 22.46 48,104,920 -0.24(-1.08%)
Jul 07, 2000 22.45 22.79 22.18 22.70 57,212,064 +0.44(+1.96%)
Jul 06, 2000 21.43 22.29 21.27 22.26 68,901,304 +0.81(+3.80%)
Jul 05, 2000 21.69 21.92 21.41 21.45 64,449,908 -0.86(-3.84%)
Jul 03, 2000 21.86 22.30 21.79 22.30 23,145,274 +0.52(+2.39%)
Jun 30, 2000 21.33 21.86 21.12 21.78 63,574,176 +0.32(+1.47%)
Jun 29, 2000 21.36 21.90 21.26 21.47 72,331,512 -0.10(-0.48%)
Jun 28, 2000 21.50 22.11 21.35 21.57 47,006,112 +0.16(+0.76%)
Jun 27, 2000 21.83 22.24 21.39 21.41 51,206,504 -0.46(-2.09%)
Jun 26, 2000 22.13 22.36 21.61 21.87 45,884,900 -0.03(-0.14%)
Jun 23, 2000 22.04 22.41 21.86 21.90 46,521,604 +0.05(+0.24%)
Jun 22, 2000 22.49 22.55 21.84 21.84 45,574,680 -0.80(-3.55%)
Jun 21, 2000 22.22 22.69 22.16 22.65 50,472,532 +0.11(+0.50%)
Jun 20, 2000 22.15 22.85 22.15 22.54 89,890,688 +0.30(+1.33%)
Jun 19, 2000 20.93 22.27 20.92 22.24 93,927,840 +1.70(+8.28%)
Jun 16, 2000 21.06 21.13 20.51 20.54 67,643,240 -0.36(-1.71%)
Jun 15, 2000 20.65 21.19 20.61 20.90 51,269,408 +0.29(+1.43%)
Jun 14, 2000 21.33 21.40 20.53 20.60 56,787,392 -0.82(-3.85%)
Jun 13, 2000 20.29 21.49 20.23 21.43 60,034,724 +1.05(+5.15%)
Jun 12, 2000 20.83 20.86 20.31 20.38 39,814,600 -0.33(-1.57%)
Jun 09, 2000 20.85 20.86 20.45 20.70 42,237,136 +0.14(+0.69%)
Jun 08, 2000 21.12 21.43 20.53 20.56 52,780,004 -0.45(-2.13%)
Jun 07, 2000 21.06 21.08 20.48 21.01 61,002,204 -0.10(-0.48%)
Jun 06, 2000 21.40 22.01 21.10 21.11 72,765,392 -0.49(-2.26%)
Jun 05, 2000 21.61 22.00 21.38 21.60 60,118,492 -0.27(-1.21%)
Jun 02, 2000 21.64 21.93 21.51 21.87 65,460,964 +0.73(+3.47%)
Jun 01, 2000 20.56 21.18 20.55 21.13 70,557,032 +0.81(+4.01%)
May 31, 2000 20.57 20.85 20.29 20.32 82,993,744 -0.17(-0.84%)
May 30, 2000 19.43 20.51 19.41 20.49 64,088,140 +1.33(+6.97%)
May 26, 2000 18.74 19.53 18.64 19.16 47,341,800 +0.39(+2.06%)
May 25, 2000 19.34 19.92 18.50 18.77 77,468,704 -0.36(-1.86%)
May 24, 2000 17.86 19.26 17.84 19.13 115,808,304 +1.22(+6.83%)
May 23, 2000 19.19 19.53 17.89 17.90 77,307,920 -1.39(-7.18%)
May 22, 2000 19.15 19.32 18.15 19.29 90,910,328 +0.08(+0.42%)
May 19, 2000 19.86 20.14 18.95 19.21 110,421,648 -0.99(-4.90%)
May 18, 2000 20.18 20.61 20.06 20.20 76,929,272 +0.12(+0.61%)
May 17, 2000 19.94 20.44 19.61 20.07 100,560,592 +0.22(+1.08%)
May 16, 2000 19.51 20.02 19.34 19.86 68,231,768 +0.61(+3.17%)
May 15, 2000 18.67 19.27 18.37 19.25 63,069,416 +0.51(+2.71%)
May 12, 2000 19.00 19.47 18.70 18.74 58,967,212 -0.09(-0.48%)
May 11, 2000 17.46 18.90 17.33 18.83 107,812,552 +1.55(+8.96%)
May 10, 2000 18.66 18.98 17.13 17.28 149,170,576 -1.77(-9.30%)
May 09, 2000 19.29 19.43 18.74 19.06 66,066,368 -0.11(-0.58%)
May 08, 2000 19.92 19.99 19.15 19.17 62,823,020 -0.94(-4.66%)
May 05, 2000 19.39 20.18 19.39 20.10 52,512,128 +0.62(+3.19%)
May 04, 2000 19.35 19.65 19.07 19.48 62,883,776 +0.08(+0.42%)
May 03, 2000 19.57 19.65 18.88 19.40 90,508,976 -0.35(-1.76%)
May 02, 2000 20.51 20.80 19.70 19.75 67,318,288 -0.97(-4.66%)
May 01, 2000 20.85 21.35 20.57 20.71 65,043,960 +0.05(+0.24%)
Apr 28, 2000 20.86 21.03 20.51 20.66 68,036,000 +0.24(+1.20%)
Apr 27, 2000 19.16 20.62 19.07 20.42 93,730,536 +0.73(+3.72%)
Apr 26, 2000 20.25 20.37 19.65 19.69 72,996,448 -0.68(-3.35%)
Apr 25, 2000 19.51 20.41 19.47 20.37 78,772,792 +1.45(+7.65%)
Apr 24, 2000 18.09 18.98 17.98 18.92 89,476,448 +0.12(+0.65%)
Apr 20, 2000 19.22 19.45 18.74 18.80 70,282,104 -0.60(-3.10%)
Apr 19, 2000 20.47 20.49 19.38 19.40 134,072,296 -1.62(-7.71%)
Apr 18, 2000 20.63 21.35 20.41 21.02 151,225,520 +0.98(+4.88%)
Apr 17, 2000 17.92 20.08 17.85 20.04 136,363,200 +2.04(+11.31%)
Apr 14, 2000 19.42 19.68 17.66 18.01 142,376,736 -1.73(-8.77%)
Apr 13, 2000 20.10 21.06 19.68 19.74 106,509,992 -0.12(-0.62%)
Apr 12, 2000 21.17 21.49 19.84 19.86 92,321,816 -1.45(-6.79%)
Apr 11, 2000 21.18 21.88 20.77 21.31 81,432,520 -0.06(-0.29%)
Apr 10, 2000 22.41 22.66 21.33 21.37 68,816,000 -0.93(-4.15%)
Apr 07, 2000 21.41 22.32 21.40 22.29 78,808,080 +1.14(+5.39%)
Apr 06, 2000 21.06 21.45 20.69 21.15 84,599,768 -0.01(-0.05%)
Apr 05, 2000 21.16 21.84 20.82 21.16 95,279,488 -0.47(-2.16%)
Apr 04, 2000 21.43 21.84 19.39 21.63 134,003,256 +0.35(+1.62%)
Apr 03, 2000 21.41 21.67 20.49 21.29 76,831,080 -0.21(-0.99%)
Mar 31, 2000 21.12 21.98 20.90 21.50 89,665,160 +0.80(+3.89%)
Mar 30, 2000 21.14 21.73 20.05 20.69 109,927,936 -0.80(-3.70%)
Mar 29, 2000 22.24 22.44 21.43 21.49 94,091,392 -0.62(-2.81%)
Mar 28, 2000 22.92 23.23 22.02 22.11 68,837,168 -1.14(-4.91%)
Mar 27, 2000 22.75 23.42 22.66 23.25 54,878,512 +0.59(+2.61%)
Mar 24, 2000 22.83 23.55 22.43 22.66 71,967,600 -0.58(-2.50%)
Mar 23, 2000 23.20 23.41 22.72 23.24 69,962,984 -0.23(-0.99%)
Mar 22, 2000 22.87 23.69 22.73 23.47 82,388,648 +0.92(+4.06%)
Mar 21, 2000 22.00 22.63 21.86 22.56 78,609,248 +0.56(+2.55%)
Mar 20, 2000 21.17 22.39 21.17 22.00 99,978,504 +0.83(+3.94%)
Mar 17, 2000 20.26 21.18 20.21 21.16 93,368,464 +0.79(+3.85%)
Mar 16, 2000 20.08 20.43 19.49 20.38 84,351,536 +0.79(+4.05%)
Mar 15, 2000 19.40 20.06 19.34 19.58 75,030,216 +0.38(+1.97%)
Mar 14, 2000 20.25 20.47 19.20 19.21 87,125,096 -0.69(-3.48%)
Mar 13, 2000 19.36 20.45 19.35 19.90 103,483,280 +0.31(+1.61%)
Mar 10, 2000 19.21 19.65 19.13 19.58 66,750,016 +0.30(+1.54%)
Mar 09, 2000 18.53 19.31 18.25 19.29 58,890,504 +0.56(+2.98%)
Mar 08, 2000 18.92 18.97 18.29 18.73 71,183,920 -0.13(-0.70%)
Mar 07, 2000 19.20 19.55 18.77 18.86 61,256,272 -0.26(-1.38%)
Mar 06, 2000 19.23 19.37 19.01 19.13 43,017,748 -0.31(-1.58%)
Mar 03, 2000 19.07 19.51 18.84 19.43 52,605,100 +0.57(+3.02%)
Mar 02, 2000 18.80 19.07 18.60 18.86 55,961,364 -0.02(-0.10%)
Mar 01, 2000 18.39 19.04 18.33 18.88 62,627,560 +0.47(+2.54%)
Feb 29, 2000 18.44 18.84 18.14 18.41 68,153,520 +0.10(+0.56%)
Feb 28, 2000 18.19 18.67 17.64 18.31 72,758,032 -0.14(-0.78%)
Feb 25, 2000 18.55 18.80 18.38 18.45 71,049,216 -0.16(-0.88%)
Feb 24, 2000 18.32 18.98 17.97 18.62 130,949,232 +0.85(+4.76%)
Feb 23, 2000 17.16 18.11 17.00 17.77 62,662,540 +0.38(+2.16%)
Feb 22, 2000 17.09 17.40 16.55 17.39 70,269,216 +0.22(+1.31%)
Feb 18, 2000 17.92 18.01 17.14 17.17 77,287,360 -0.75(-4.21%)
Feb 17, 2000 17.74 18.31 17.58 17.92 74,678,264 +0.46(+2.62%)
Feb 16, 2000 18.15 18.39 17.44 17.47 70,659,520 -0.78(-4.29%)
Feb 15, 2000 17.91 18.39 17.15 18.25 96,315,088 +0.35(+1.94%)
Feb 14, 2000 17.32 17.91 17.21 17.90 52,749,932 +0.65(+3.78%)
Feb 11, 2000 17.48 17.72 17.15 17.25 57,939,900 -0.29(-1.63%)
Feb 10, 2000 17.01 17.62 16.81 17.54 66,815,372 +0.49(+2.87%)
Feb 09, 2000 17.62 17.74 17.03 17.05 59,257,488 -0.68(-3.85%)
Feb 08, 2000 17.73 17.93 17.60 17.73 58,345,548 +0.14(+0.81%)
Feb 07, 2000 17.10 17.62 16.97 17.59 65,688,640 +0.52(+3.05%)
Feb 04, 2000 17.01 17.64 16.99 17.07 85,857,528 +0.09(+0.54%)
Feb 03, 2000 16.57 17.05 16.42 16.98 86,114,968 +0.67(+4.13%)
Feb 02, 2000 16.46 16.77 16.24 16.30 79,903,824 -0.22(-1.36%)
Feb 01, 2000 16.03 16.54 15.74 16.53 73,731,336 +0.41(+2.53%)
Jan 31, 2000 15.26 16.14 15.13 16.12 105,033,768 +0.80(+5.26%)
Jan 28, 2000 15.85 16.09 15.16 15.32 82,732,008 -0.67(-4.20%)
Jan 27, 2000 16.19 16.48 15.56 15.99 94,328,888 +0.26(+1.68%)
Jan 26, 2000 16.42 16.49 15.70 15.72 75,651,880 -0.82(-4.98%)
Jan 25, 2000 16.19 16.59 15.88 16.55 78,834,472 +0.45(+2.78%)
Jan 24, 2000 16.66 17.09 16.01 16.10 114,820,568 +0.14(+0.89%)
Jan 21, 2000 15.64 16.01 15.58 15.96 85,254,272 +0.38(+2.43%)
Jan 20, 2000 16.25 16.43 15.55 15.58 107,400,456 -0.72(-4.44%)
Jan 19, 2000 16.46 16.64 16.27 16.30 69,918,184 -0.34(-2.02%)
Jan 18, 2000 16.34 17.23 16.34 16.64 156,645,616 -0.15(-0.91%)
Jan 14, 2000 16.05 17.37 16.01 16.79 282,923,136 +1.96(+13.18%)
Jan 13, 2000 15.10 15.15 14.55 14.84 116,764,432 -0.03(-0.21%)
Jan 12, 2000 14.81 15.44 14.54 14.87 149,326,448 +0.25(+1.74%)
Jan 11, 2000 14.43 15.05 14.39 14.61 161,834,048 +0.64(+4.59%)
Jan 10, 2000 13.97 14.22 13.71 13.97 82,281,864 +0.61(+4.57%)
Jan 07, 2000 12.63 13.36 12.61 13.36 63,065,120 +0.53(+4.13%)
Jan 06, 2000 13.32 13.59 12.74 12.83 84,654,384 -0.79(-5.82%)
Jan 05, 2000 13.52 13.99 13.12 13.63 80,384,032 +0.11(+0.82%)
Jan 04, 2000 13.92 14.32 13.40 13.52 78,292,272 -0.66(-4.67%)
Jan 03, 2000 13.57 14.24 13.57 14.18 88,549,168 +0.76(+5.70%)
Dec 31, 1999 13.66 13.67 13.35 13.41 17,764,452 -0.22(-1.65%)
Dec 30, 1999 13.74 13.91 13.48 13.64 22,842,112 -0.03(-0.21%)
Dec 29, 1999 13.46 13.83 13.43 13.67 24,588,364 +0.14(+1.05%)
Dec 28, 1999 13.76 13.93 13.50 13.52 36,003,896 -0.34(-2.42%)
Dec 27, 1999 13.60 13.87 13.46 13.86 43,905,140 +0.32(+2.33%)
Dec 23, 1999 13.59 13.68 13.44 13.54 33,204,556 +0.10(+0.75%)
Dec 22, 1999 13.53 13.63 13.30 13.44 38,248,772 -0.06(-0.45%)
Dec 21, 1999 13.13 13.57 13.04 13.50 53,200,992 +0.29(+2.23%)
Dec 20, 1999 13.50 13.56 12.89 13.21 55,627,520 -0.16(-1.22%)
Dec 17, 1999 13.26 13.52 13.12 13.37 106,590,080 +0.29(+2.26%)
Dec 16, 1999 13.00 13.22 12.93 13.08 76,957,192 +0.21(+1.66%)
Dec 15, 1999 11.76 12.91 11.75 12.86 125,883,848 +1.06(+8.97%)
Dec 14, 1999 12.16 12.22 11.79 11.80 64,046,716 -0.26(-2.19%)
Dec 13, 1999 11.61 12.25 11.50 12.07 73,347,168 +0.29(+2.50%)
Dec 10, 1999 11.98 12.06 11.67 11.77 86,289,560 -0.16(-1.36%)
Dec 09, 1999 12.32 12.32 11.75 11.94 82,587,792 -0.20(-1.68%)
Dec 08, 1999 12.46 12.63 12.06 12.14 80,823,432 -0.44(-3.48%)
Dec 07, 1999 12.75 12.78 12.43 12.58 51,645,292 -0.11(-0.87%)
Dec 06, 1999 12.84 12.93 12.58 12.69 43,940,120 -0.13(-1.04%)
Dec 03, 1999 12.87 13.04 12.79 12.82 56,065,692 +0.18(+1.46%)
Dec 02, 1999 12.32 12.73 12.30 12.64 47,758,492 +0.20(+1.64%)
Dec 01, 1999 12.39 12.64 12.22 12.43 69,908,368 -0.06(-0.50%)
Nov 30, 1999 12.78 12.99 12.48 12.50 53,496,792 -0.37(-2.85%)
Nov 29, 1999 13.08 13.09 12.75 12.86 50,104,012 -0.21(-1.63%)
Nov 26, 1999 13.36 13.40 13.07 13.08 21,760,486 -0.32(-2.36%)
Nov 24, 1999 13.03 13.40 12.89 13.39 51,596,812 +0.52(+4.04%)
Nov 23, 1999 13.14 13.28 12.71 12.87 62,973,068 -0.24(-1.86%)
Nov 22, 1999 13.18 13.26 12.85 13.12 56,577,204 +0.10(+0.79%)
Nov 19, 1999 12.71 13.10 12.67 13.01 71,351,760 +0.22(+1.74%)
Nov 18, 1999 12.33 12.79 12.33 12.79 57,855,516 +0.61(+5.02%)
Nov 17, 1999 12.56 12.83 12.14 12.18 72,246,520 -0.29(-2.36%)
Nov 16, 1999 12.14 12.55 12.00 12.48 85,528,584 +0.41(+3.38%)
Nov 15, 1999 12.42 12.42 12.06 12.07 60,358,752 -0.35(-2.80%)
Nov 12, 1999 12.89 12.93 12.14 12.42 134,280,944 -0.53(-4.09%)
Nov 11, 1999 13.01 13.11 12.73 12.94 49,385,996 +0.07(+0.56%)
Nov 10, 1999 12.87 13.28 12.75 12.87 52,445,544 -0.17(-1.32%)
Nov 09, 1999 13.40 13.40 12.93 13.05 51,710,036 -0.34(-2.51%)
Nov 08, 1999 13.29 13.54 13.16 13.38 41,337,776 -0.04(-0.30%)
Nov 05, 1999 13.42 13.67 13.33 13.42 60,881,924 +0.13(+0.99%)
Nov 04, 1999 13.11 13.32 13.07 13.29 67,031,700 +0.29(+2.27%)
Nov 03, 1999 12.77 13.15 12.67 13.00 77,448,144 +0.37(+2.90%)
Nov 02, 1999 12.56 12.74 12.48 12.63 62,420,748 +0.24(+1.97%)
Nov 01, 1999 12.65 12.76 12.37 12.38 70,379,064 -0.23(-1.86%)
Oct 29, 1999 12.37 12.72 12.33 12.62 129,795,808 +0.86(+7.27%)
Oct 28, 1999 11.59 11.77 11.43 11.76 112,633,384 +0.45(+3.96%)
Oct 27, 1999 11.52 11.53 11.07 11.32 110,756,112 -0.33(-2.80%)
Oct 26, 1999 12.10 12.16 11.61 11.64 87,010,952 +0.03(+0.27%)
Oct 25, 1999 11.90 11.91 11.54 11.61 53,730,912 -0.36(-2.98%)
Oct 22, 1999 11.87 12.12 11.80 11.97 94,737,600 +0.29(+2.44%)
Oct 21, 1999 11.15 11.77 11.06 11.68 81,347,216 +0.29(+2.50%)
Oct 20, 1999 11.00 11.41 10.93 11.40 99,892,592 +0.79(+7.40%)
Oct 19, 1999 11.34 11.37 10.59 10.61 129,491,720 -0.69(-6.13%)
Oct 18, 1999 11.50 11.57 10.93 11.30 89,274,848 -0.24(-2.12%)
Oct 15, 1999 11.75 11.95 11.54 11.55 74,656,168 -0.40(-3.37%)
Oct 14, 1999 11.80 11.98 11.49 11.95 79,567,520 +0.20(+1.69%)
Oct 13, 1999 11.83 12.06 11.63 11.75 185,216,208 -0.74(-5.96%)
Oct 12, 1999 12.76 13.01 12.34 12.50 135,813,632 +0.03(+0.25%)
Oct 11, 1999 12.42 12.66 12.39 12.47 37,541,800 +0.13(+1.07%)
Oct 08, 1999 12.36 12.52 12.19 12.33 55,788,612 +0.01(+0.09%)
Oct 07, 1999 12.52 12.68 12.17 12.32 54,153,744 -0.22(-1.72%)
Oct 06, 1999 12.53 12.72 12.40 12.54 56,262,688 +0.12(+0.98%)
Oct 05, 1999 12.65 12.74 12.22 12.42 60,668,360 -0.13(-1.05%)
Oct 04, 1999 12.09 12.60 12.00 12.55 63,429,652 +0.34(+2.75%)
Oct 01, 1999 12.10 12.30 11.99 12.21 57,934,068 +0.10(+0.85%)
Sep 30, 1999 12.25 12.42 11.96 12.11 70,755,560 -0.14(-1.17%)
Sep 29, 1999 12.63 12.70 12.20 12.25 71,093,400 -0.38(-2.98%)
Sep 28, 1999 12.71 12.75 12.26 12.63 76,776,160 -0.11(-0.88%)
Sep 27, 1999 12.50 13.00 12.34 12.74 109,304,120 +0.41(+3.33%)
Sep 24, 1999 12.25 12.40 11.83 12.33 191,112,224 -0.30(-2.36%)
Sep 23, 1999 13.54 13.56 12.47 12.63 113,055,904 -0.87(-6.41%)
Sep 22, 1999 13.41 13.64 13.26 13.49 64,535,520 +0.13(+0.99%)
Sep 21, 1999 13.65 13.65 13.35 13.36 59,241,532 -0.34(-2.45%)
Sep 20, 1999 13.80 13.95 13.62 13.70 31,775,582 -0.09(-0.66%)
Sep 17, 1999 13.45 13.83 13.39 13.79 79,141,008 +0.33(+2.42%)
Sep 16, 1999 13.42 13.60 13.10 13.46 86,818,872 -0.06(-0.46%)
Sep 15, 1999 14.11 14.11 13.48 13.52 72,037,864 -0.46(-3.27%)
Sep 14, 1999 13.75 13.99 13.70 13.98 56,643,480 +0.23(+1.71%)
Sep 13, 1999 14.10 14.28 13.70 13.75 55,309,320 -0.49(-3.43%)
Sep 10, 1999 14.31 14.32 13.99 14.24 49,994,164 -0.06(-0.43%)
Sep 09, 1999 14.06 14.31 13.93 14.30 60,852,160 +0.29(+2.11%)
Sep 08, 1999 14.18 14.44 13.94 14.00 68,348,064 -0.27(-1.92%)
Sep 07, 1999 14.50 14.56 14.22 14.28 60,768,696 -0.28(-1.89%)
Sep 03, 1999 14.19 14.58 14.18 14.55 74,920,976 +0.65(+4.69%)
Sep 02, 1999 13.40 14.01 13.36 13.90 78,230,904 +0.30(+2.24%)
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.