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

Intel Corp (NQ: INTC )

21.24 +0.47 (+2.26%)
Streaming Delayed Price Updated: 10:22 AM EDT, Sep 19, 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 (%)
Apr 28, 2000 19.87 20.03 19.54 19.68 71,430,056 +0.23(+1.20%)
Apr 27, 2000 18.25 19.64 18.16 19.45 98,406,400 +0.70(+3.72%)
Apr 26, 2000 19.28 19.40 18.72 18.75 76,637,968 -0.65(-3.35%)
Apr 25, 2000 18.58 19.44 18.55 19.40 82,702,472 +1.38(+7.65%)
Apr 24, 2000 17.23 18.08 17.13 18.02 93,940,088 +0.12(+0.65%)
Apr 20, 2000 18.30 18.53 17.85 17.91 73,788,208 -0.57(-3.10%)
Apr 19, 2000 19.50 19.52 18.46 18.48 140,760,656 -1.54(-7.71%)
Apr 18, 2000 19.65 20.33 19.44 20.02 158,769,584 +0.93(+4.88%)
Apr 17, 2000 17.07 19.13 17.00 19.09 143,165,840 +1.94(+11.31%)
Apr 14, 2000 18.50 18.74 16.82 17.15 149,479,376 -1.65(-8.77%)
Apr 13, 2000 19.15 20.06 18.74 18.80 111,823,376 -0.12(-0.62%)
Apr 12, 2000 20.17 20.47 18.90 18.91 96,927,400 -1.38(-6.79%)
Apr 11, 2000 20.18 20.84 19.79 20.29 85,494,880 -0.06(-0.29%)
Apr 10, 2000 21.34 21.58 20.31 20.35 72,248,968 -0.88(-4.15%)
Apr 07, 2000 20.39 21.26 20.38 21.23 82,739,520 +1.09(+5.39%)
Apr 06, 2000 20.06 20.43 19.71 20.15 88,820,128 -0.01(-0.05%)
Apr 05, 2000 20.16 20.80 19.83 20.16 100,032,624 -0.45(-2.16%)
Apr 04, 2000 20.41 20.80 18.47 20.60 140,688,176 +0.33(+1.62%)
Apr 03, 2000 20.39 20.64 19.52 20.27 80,663,896 -0.20(-0.99%)
Mar 31, 2000 20.12 20.93 19.91 20.48 94,138,216 +0.77(+3.89%)
Mar 30, 2000 20.14 20.70 19.10 19.71 115,411,824 -0.76(-3.70%)
Mar 29, 2000 21.19 21.37 20.41 20.47 98,785,248 -0.59(-2.81%)
Mar 28, 2000 21.83 22.13 20.97 21.06 72,271,200 -1.09(-4.91%)
Mar 27, 2000 21.67 22.31 21.58 22.15 57,616,192 +0.56(+2.61%)
Mar 24, 2000 21.75 22.43 21.36 21.58 75,557,792 -0.55(-2.50%)
Mar 23, 2000 22.10 22.30 21.64 22.14 73,453,176 -0.22(-0.99%)
Mar 22, 2000 21.79 22.56 21.65 22.36 86,498,704 +0.87(+4.06%)
Mar 21, 2000 20.95 21.56 20.82 21.49 82,530,760 +0.53(+2.55%)
Mar 20, 2000 20.17 21.32 20.17 20.95 104,966,056 +0.79(+3.94%)
Mar 17, 2000 19.29 20.18 19.25 20.16 98,026,264 +0.75(+3.85%)
Mar 16, 2000 19.13 19.46 18.57 19.41 88,559,512 +0.76(+4.05%)
Mar 15, 2000 18.48 19.11 18.42 18.65 78,773,184 +0.36(+1.97%)
Mar 14, 2000 19.28 19.50 18.28 18.29 91,471,440 -0.66(-3.48%)
Mar 13, 2000 18.44 19.48 18.43 18.95 108,645,672 +0.30(+1.61%)
Mar 10, 2000 18.29 18.72 18.22 18.65 70,079,920 +0.28(+1.54%)
Mar 09, 2000 17.65 18.39 17.38 18.37 61,828,328 +0.53(+2.98%)
Mar 08, 2000 18.02 18.07 17.42 17.84 74,735,016 -0.13(-0.70%)
Mar 07, 2000 18.28 18.62 17.88 17.97 64,312,116 -0.25(-1.38%)
Mar 06, 2000 18.31 18.45 18.11 18.22 45,163,740 -0.29(-1.58%)
Mar 03, 2000 18.16 18.59 17.95 18.51 55,229,372 +0.54(+3.02%)
Mar 02, 2000 17.91 18.17 17.71 17.97 58,753,068 -0.02(-0.10%)
Mar 01, 2000 17.52 18.14 17.46 17.98 65,751,812 +0.45(+2.54%)
Feb 29, 2000 17.57 17.95 17.28 17.54 71,553,440 +0.10(+0.56%)
Feb 28, 2000 17.32 17.78 16.80 17.44 76,387,656 -0.14(-0.78%)
Feb 25, 2000 17.67 17.91 17.51 17.58 74,593,592 -0.16(-0.88%)
Feb 24, 2000 17.45 18.08 17.11 17.73 137,481,792 +0.81(+4.76%)
Feb 23, 2000 16.34 17.25 16.19 16.93 65,788,540 +0.36(+2.16%)
Feb 22, 2000 16.28 16.58 15.76 16.57 73,774,680 +0.21(+1.31%)
Feb 18, 2000 17.07 17.15 16.33 16.35 81,142,936 -0.72(-4.21%)
Feb 17, 2000 16.90 17.44 16.74 17.07 78,403,680 +0.44(+2.62%)
Feb 16, 2000 17.29 17.52 16.61 16.64 74,184,456 -0.75(-4.29%)
Feb 15, 2000 17.06 17.52 16.34 17.38 101,119,888 +0.33(+1.94%)
Feb 14, 2000 16.50 17.06 16.40 17.05 55,381,428 +0.62(+3.78%)
Feb 11, 2000 16.65 16.88 16.34 16.43 60,830,300 -0.27(-1.63%)
Feb 10, 2000 16.20 16.78 16.02 16.70 70,148,536 +0.47(+2.87%)
Feb 09, 2000 16.78 16.90 16.22 16.24 62,213,620 -0.65(-3.85%)
Feb 08, 2000 16.89 17.08 16.76 16.89 61,256,184 +0.14(+0.81%)
Feb 07, 2000 16.29 16.78 16.16 16.75 68,965,600 +0.50(+3.05%)
Feb 04, 2000 16.20 16.80 16.18 16.26 90,140,632 +0.09(+0.54%)
Feb 03, 2000 15.78 16.24 15.64 16.17 90,410,920 +0.64(+4.13%)
Feb 02, 2000 15.68 15.98 15.47 15.53 83,889,920 -0.21(-1.36%)
Feb 01, 2000 15.27 15.75 15.00 15.74 77,409,520 +0.39(+2.53%)
Jan 31, 2000 14.53 15.37 14.41 15.36 110,273,504 +0.77(+5.26%)
Jan 28, 2000 15.09 15.33 14.44 14.59 86,859,192 -0.64(-4.20%)
Jan 27, 2000 15.42 15.69 14.82 15.23 99,034,600 +0.25(+1.68%)
Jan 26, 2000 15.64 15.71 14.96 14.98 79,425,864 -0.79(-4.98%)
Jan 25, 2000 15.42 15.80 15.12 15.76 82,767,224 +0.43(+2.78%)
Jan 24, 2000 15.87 16.28 15.25 15.34 120,548,536 +0.13(+0.89%)
Jan 21, 2000 14.90 15.25 14.84 15.20 89,507,280 +0.36(+2.43%)
Jan 20, 2000 15.48 15.65 14.81 14.84 112,758,264 -0.69(-4.44%)
Jan 19, 2000 15.68 15.85 15.50 15.53 73,406,136 -0.32(-2.02%)
Jan 18, 2000 15.57 16.41 15.56 15.85 164,460,064 -0.15(-0.91%)
Jan 14, 2000 15.29 16.55 15.25 16.00 297,037,088 +1.86(+13.18%)
Jan 13, 2000 14.39 14.43 13.86 14.13 122,589,368 -0.03(-0.21%)
Jan 12, 2000 14.10 14.71 13.85 14.16 156,775,792 +0.24(+1.74%)
Jan 11, 2000 13.75 14.34 13.70 13.92 169,907,328 +0.61(+4.60%)
Jan 10, 2000 13.31 13.54 13.06 13.31 86,386,600 +0.58(+4.57%)
Jan 07, 2000 12.03 12.73 12.01 12.73 66,211,200 +0.50(+4.13%)
Jan 06, 2000 12.69 12.94 12.14 12.22 88,877,472 -0.76(-5.82%)
Jan 05, 2000 12.88 13.33 12.49 12.98 84,394,088 +0.11(+0.82%)
Jan 04, 2000 13.26 13.64 12.77 12.87 82,197,984 -0.63(-4.67%)
Jan 03, 2000 12.92 13.56 12.92 13.50 92,966,544 +0.73(+5.70%)
Dec 31, 1999 13.01 13.02 12.72 12.78 18,650,652 -0.21(-1.65%)
Dec 30, 1999 13.09 13.25 12.84 12.99 23,981,620 -0.03(-0.22%)
Dec 29, 1999 12.82 13.17 12.80 13.02 25,814,984 +0.14(+1.05%)
Dec 28, 1999 13.11 13.27 12.86 12.88 37,799,996 -0.32(-2.42%)
Dec 27, 1999 12.95 13.21 12.82 13.20 46,095,404 +0.30(+2.33%)
Dec 23, 1999 12.94 13.03 12.80 12.90 34,861,004 +0.10(+0.75%)
Dec 22, 1999 12.89 12.98 12.67 12.80 40,156,856 -0.06(-0.45%)
Dec 21, 1999 12.50 12.92 12.42 12.86 55,854,988 +0.28(+2.23%)
Dec 20, 1999 12.86 12.91 12.28 12.58 58,402,564 -0.16(-1.22%)
Dec 17, 1999 12.63 12.88 12.49 12.74 111,907,456 +0.28(+2.26%)
Dec 16, 1999 12.38 12.59 12.32 12.46 80,796,296 +0.20(+1.66%)
Dec 15, 1999 11.21 12.30 11.19 12.25 132,163,712 +1.01(+8.97%)
Dec 14, 1999 11.58 11.64 11.23 11.24 67,241,768 -0.25(-2.19%)
Dec 13, 1999 11.06 11.67 10.95 11.49 77,006,184 +0.28(+2.50%)
Dec 10, 1999 11.41 11.49 11.12 11.21 90,594,224 -0.16(-1.37%)
Dec 09, 1999 11.74 11.74 11.19 11.37 86,707,784 -0.19(-1.68%)
Dec 08, 1999 11.86 12.03 11.49 11.56 84,855,408 -0.42(-3.48%)
Dec 07, 1999 12.14 12.17 11.84 11.98 54,221,680 -0.11(-0.87%)
Dec 06, 1999 12.23 12.32 11.98 12.09 46,132,128 -0.13(-1.04%)
Dec 03, 1999 12.26 12.42 12.18 12.21 58,862,596 +0.18(+1.46%)
Dec 02, 1999 11.74 12.12 11.72 12.04 50,140,984 +0.19(+1.64%)
Dec 01, 1999 11.80 12.04 11.64 11.84 73,395,832 -0.06(-0.50%)
Nov 30, 1999 12.17 12.37 11.88 11.90 56,165,544 -0.35(-2.85%)
Nov 29, 1999 12.46 12.46 12.14 12.25 52,603,512 -0.20(-1.63%)
Nov 26, 1999 12.73 12.77 12.45 12.46 22,846,034 -0.30(-2.36%)
Nov 24, 1999 12.41 12.77 12.28 12.76 54,170,780 +0.50(+4.04%)
Nov 23, 1999 12.52 12.65 12.11 12.26 66,114,556 -0.23(-1.86%)
Nov 22, 1999 12.55 12.63 12.24 12.49 59,399,624 +0.10(+0.79%)
Nov 19, 1999 12.11 12.47 12.07 12.40 74,911,232 +0.21(+1.74%)
Nov 18, 1999 11.75 12.18 11.74 12.18 60,741,708 +0.58(+5.02%)
Nov 17, 1999 11.96 12.22 11.56 11.60 75,850,624 -0.28(-2.36%)
Nov 16, 1999 11.56 11.95 11.43 11.88 89,795,288 +0.39(+3.38%)
Nov 15, 1999 11.83 11.83 11.49 11.49 63,369,824 -0.33(-2.80%)
Nov 12, 1999 12.28 12.32 11.56 11.83 140,979,712 -0.50(-4.09%)
Nov 11, 1999 12.39 12.48 12.12 12.33 51,849,676 +0.07(+0.56%)
Nov 10, 1999 12.26 12.65 12.14 12.26 55,061,852 -0.16(-1.32%)
Nov 09, 1999 12.77 12.77 12.32 12.43 54,289,656 -0.32(-2.51%)
Nov 08, 1999 12.66 12.90 12.53 12.75 43,399,960 -0.04(-0.30%)
Nov 05, 1999 12.78 13.02 12.70 12.78 63,919,092 +0.13(+0.99%)
Nov 04, 1999 12.48 12.69 12.45 12.66 70,375,656 +0.28(+2.27%)
Nov 03, 1999 12.16 12.52 12.07 12.38 81,311,744 +0.35(+2.90%)
Nov 02, 1999 11.96 12.14 11.88 12.03 65,534,684 +0.23(+1.97%)
Nov 01, 1999 12.05 12.15 11.79 11.80 73,890,008 -0.22(-1.86%)
Oct 29, 1999 11.79 12.12 11.75 12.02 136,270,832 +0.81(+7.27%)
Oct 28, 1999 11.04 11.21 10.88 11.20 118,252,240 +0.43(+3.96%)
Oct 27, 1999 10.97 10.98 10.54 10.78 116,281,312 -0.31(-2.80%)
Oct 26, 1999 11.52 11.58 11.06 11.09 91,351,600 +0.03(+0.27%)
Oct 25, 1999 11.33 11.35 10.99 11.06 56,411,344 -0.34(-2.98%)
Oct 22, 1999 11.31 11.54 11.24 11.40 99,463,704 +0.27(+2.44%)
Oct 21, 1999 10.62 11.21 10.53 11.13 85,405,320 +0.27(+2.50%)
Oct 20, 1999 10.48 10.86 10.41 10.86 104,875,848 +0.75(+7.40%)
Oct 19, 1999 10.81 10.83 10.09 10.11 135,951,568 -0.66(-6.13%)
Oct 18, 1999 10.95 11.02 10.41 10.77 93,728,432 -0.23(-2.12%)
Oct 15, 1999 11.19 11.38 10.99 11.00 78,380,480 -0.38(-3.37%)
Oct 14, 1999 11.24 11.41 10.94 11.38 83,536,840 +0.19(+1.69%)
Oct 13, 1999 11.27 11.49 11.08 11.19 194,455,936 -0.71(-5.96%)
Oct 12, 1999 12.15 12.39 11.76 11.90 142,588,864 +0.03(+0.25%)
Oct 11, 1999 11.83 12.06 11.80 11.87 39,414,620 +0.13(+1.07%)
Oct 08, 1999 11.78 11.92 11.61 11.75 58,571,696 +0.01(+0.09%)
Oct 07, 1999 11.92 12.08 11.59 11.74 56,855,272 -0.20(-1.72%)
Oct 06, 1999 11.93 12.12 11.81 11.94 59,069,420 +0.12(+0.98%)
Oct 05, 1999 12.05 12.14 11.64 11.83 63,694,872 -0.13(-1.05%)
Oct 04, 1999 11.51 12.00 11.43 11.95 66,593,916 +0.32(+2.75%)
Oct 01, 1999 11.52 11.72 11.42 11.63 60,824,180 +0.10(+0.85%)
Sep 30, 1999 11.67 11.83 11.39 11.53 74,285,288 -0.14(-1.17%)
Sep 29, 1999 12.03 12.10 11.62 11.67 74,639,976 -0.36(-2.98%)
Sep 28, 1999 12.11 12.14 11.68 12.03 80,606,232 -0.11(-0.88%)
Sep 27, 1999 11.90 12.38 11.76 12.14 114,756,888 +0.39(+3.33%)
Sep 24, 1999 11.67 11.81 11.27 11.74 200,646,080 -0.28(-2.36%)
Sep 23, 1999 12.90 12.91 11.87 12.03 118,695,840 -0.82(-6.41%)
Sep 22, 1999 12.78 12.99 12.63 12.85 67,754,952 +0.13(+0.99%)
Sep 21, 1999 13.00 13.00 12.72 12.73 62,196,868 -0.32(-2.45%)
Sep 20, 1999 13.14 13.29 12.97 13.05 33,360,744 -0.09(-0.66%)
Sep 17, 1999 12.81 13.17 12.76 13.13 83,089,056 +0.31(+2.42%)
Sep 16, 1999 12.78 12.95 12.47 12.82 91,149,936 -0.06(-0.46%)
Sep 15, 1999 13.44 13.44 12.84 12.88 75,631,560 -0.44(-3.28%)
Sep 14, 1999 13.09 13.33 13.05 13.32 59,469,208 +0.22(+1.71%)
Sep 13, 1999 13.43 13.60 13.05 13.09 58,068,492 -0.47(-3.43%)
Sep 10, 1999 13.63 13.64 13.33 13.56 52,488,180 -0.06(-0.43%)
Sep 09, 1999 13.40 13.63 13.27 13.62 63,887,844 +0.28(+2.11%)
Sep 08, 1999 13.50 13.75 13.28 13.34 71,757,688 -0.26(-1.92%)
Sep 07, 1999 13.81 13.87 13.54 13.60 63,800,216 -0.26(-1.89%)
Sep 03, 1999 13.51 13.89 13.50 13.86 78,658,496 +0.62(+4.69%)
Sep 02, 1999 12.77 13.35 12.73 13.24 82,133,552 +0.29(+2.24%)
Sep 01, 1999 12.99 13.21 12.91 12.95 86,902,040 +0.19(+1.52%)
Aug 31, 1999 12.78 12.96 12.46 12.76 69,565,120 -0.01(-0.07%)
Aug 30, 1999 12.89 13.06 12.59 12.77 54,839,244 -0.12(-0.90%)
Aug 27, 1999 12.78 12.96 12.70 12.88 65,850,712 +0.30(+2.39%)
Aug 26, 1999 12.95 13.02 12.55 12.58 70,008,080 -0.41(-3.14%)
Aug 25, 1999 12.84 13.09 12.63 12.99 77,440,120 +0.09(+0.69%)
Aug 24, 1999 12.78 13.11 12.77 12.90 99,453,720 +0.03(+0.22%)
Aug 23, 1999 12.49 12.88 12.41 12.87 80,295,672 +0.47(+3.75%)
Aug 20, 1999 12.10 12.43 11.95 12.41 57,549,508 +0.41(+3.40%)
Aug 19, 1999 12.03 12.15 11.92 12.00 51,739,180 -0.18(-1.52%)
Aug 18, 1999 12.17 12.39 12.12 12.18 52,393,468 -0.08(-0.63%)
Aug 17, 1999 12.31 12.34 12.03 12.26 52,719,488 +0.07(+0.56%)
Aug 16, 1999 12.30 12.33 12.05 12.19 56,933,232 -0.18(-1.49%)
Aug 13, 1999 11.94 12.39 11.94 12.38 75,513,976 +0.59(+5.02%)
Aug 12, 1999 11.71 11.91 11.65 11.79 77,373,760 -0.01(-0.08%)
Aug 11, 1999 11.48 11.83 11.42 11.80 130,462,752 +0.66(+5.92%)
Aug 10, 1999 11.32 11.55 11.11 11.14 108,256,192 -0.26(-2.30%)
Aug 09, 1999 11.15 11.55 10.96 11.40 87,790,856 +0.29(+2.63%)
Aug 06, 1999 10.98 11.38 10.94 11.11 69,102,512 +0.02(+0.17%)
Aug 05, 1999 11.17 11.25 10.79 11.09 95,518,952 -0.21(-1.88%)
Aug 04, 1999 11.32 11.53 11.27 11.30 85,821,224 -0.02(-0.18%)
Aug 03, 1999 11.22 11.42 10.94 11.32 121,542,368 +0.25(+2.29%)
Aug 02, 1999 10.84 11.38 10.79 11.07 124,809,632 +0.36(+3.35%)
Jul 30, 1999 10.88 11.14 10.71 10.71 93,630,504 -0.08(-0.72%)
Jul 29, 1999 10.68 11.02 10.59 10.79 116,810,288 -0.13(-1.15%)
Jul 28, 1999 10.47 10.99 10.40 10.91 134,316,016 +0.43(+4.07%)
Jul 27, 1999 10.03 10.57 10.02 10.49 125,573,136 +0.73(+7.44%)
Jul 26, 1999 9.759 10.12 9.739 9.759 57,507,628 -0.20(-2.04%)
Jul 23, 1999 9.981 10.09 9.798 9.963 44,135,752 +0.05(+0.49%)
Jul 22, 1999 10.11 10.17 9.894 9.915 48,205,496 -0.26(-2.56%)
Jul 21, 1999 10.12 10.24 10.02 10.18 46,051,592 +0.10(+0.95%)
Jul 20, 1999 10.43 10.43 10.03 10.08 68,821,600 -0.41(-3.88%)
Jul 19, 1999 10.42 10.55 10.40 10.49 53,445,616 +0.07(+0.65%)
Jul 16, 1999 10.55 10.57 10.40 10.42 52,012,040 -0.09(-0.84%)
Jul 15, 1999 10.63 10.66 10.44 10.51 76,776,168 -0.05(-0.46%)
Jul 14, 1999 10.38 10.56 10.18 10.55 144,693,808 +0.41(+4.02%)
Jul 13, 1999 10.07 10.26 10.01 10.15 75,340,656 -0.01(-0.11%)
Jul 12, 1999 10.30 10.35 10.09 10.16 67,184,096 -0.13(-1.22%)
Jul 09, 1999 10.18 10.30 9.991 10.28 57,249,264 +0.08(+0.76%)
Jul 08, 1999 9.904 10.22 9.876 10.20 59,605,480 +0.21(+2.14%)
Jul 07, 1999 9.963 10.06 9.837 9.991 55,800,224 +0.08(+0.77%)
Jul 06, 1999 10.07 10.20 9.885 9.915 92,525,520 +0.06(+0.60%)
Jul 02, 1999 9.749 9.933 9.739 9.856 60,346,108 +0.10(+0.99%)
Jul 01, 1999 9.274 9.807 9.196 9.759 99,308,744 +0.52(+5.68%)
Jun 30, 1999 9.187 9.294 8.778 9.235 61,928,516 +0.04(+0.42%)
Jun 29, 1999 8.847 9.196 8.799 9.196 69,693,016 +0.35(+3.95%)
Jun 28, 1999 8.623 8.847 8.584 8.847 38,173,048 +0.26(+3.06%)
Jun 25, 1999 8.614 8.740 8.518 8.584 38,273,236 +0.04(+0.45%)
Jun 24, 1999 8.751 8.760 8.536 8.546 43,018,852 -0.23(-2.65%)
Jun 23, 1999 8.673 8.847 8.614 8.778 36,966,912 +0.14(+1.56%)
Jun 22, 1999 8.653 8.867 8.546 8.643 52,938,548 -0.17(-1.97%)
Jun 21, 1999 8.653 8.856 8.605 8.817 50,177,708 +0.29(+3.40%)
Jun 18, 1999 8.673 8.712 8.440 8.527 128,990,200 -0.47(-5.28%)
Jun 17, 1999 8.886 9.066 8.828 9.002 75,327,128 -0.26(-2.83%)
Jun 16, 1999 8.924 9.274 8.886 9.264 98,940,848 +0.62(+7.18%)
Jun 15, 1999 8.498 8.712 8.488 8.643 44,441,796 +0.20(+2.41%)
Jun 14, 1999 8.507 8.614 8.381 8.440 40,260,268 -0.01(-0.11%)
Jun 11, 1999 8.712 8.799 8.420 8.449 73,748,584 -0.15(-1.70%)
Jun 10, 1999 8.304 8.605 8.285 8.595 99,684,696 +0.35(+4.23%)
Jun 09, 1999 8.169 8.333 8.071 8.246 71,071,824 +0.22(+2.79%)
Jun 08, 1999 8.265 8.363 7.993 8.023 52,794,224 -0.27(-3.27%)
Jun 07, 1999 8.372 8.459 8.246 8.294 60,825,792 +0.04(+0.47%)
Jun 04, 1999 8.002 8.274 7.974 8.255 80,869,752 +0.42(+5.33%)
Jun 03, 1999 8.148 8.169 7.808 7.838 78,960,352 -0.22(-2.77%)
Jun 02, 1999 7.993 8.127 7.819 8.061 92,903,080 +0.19(+2.47%)
Jun 01, 1999 8.352 8.363 7.780 7.867 91,924,384 -0.52(-6.23%)
May 28, 1999 8.324 8.411 8.148 8.390 56,318,564 +0.14(+1.75%)
May 27, 1999 8.110 8.440 8.032 8.246 88,618,784 +0.22(+2.79%)
May 26, 1999 8.342 8.342 7.916 8.023 117,971,968 -0.18(-2.25%)
May 25, 1999 8.740 8.740 8.187 8.207 106,635,120 -0.47(-5.47%)
May 24, 1999 8.886 8.886 8.614 8.682 57,467,360 -0.16(-1.86%)
May 21, 1999 8.959 8.983 8.760 8.847 63,393,340 -0.11(-1.20%)
May 20, 1999 9.303 9.333 8.945 8.954 68,666,000 -0.31(-3.35%)
May 19, 1999 9.166 9.283 8.963 9.264 55,746,748 +0.12(+1.27%)
May 18, 1999 9.283 9.294 9.011 9.148 52,787,140 -0.08(-0.84%)
May 17, 1999 8.934 9.235 8.876 9.225 48,334,356 +0.22(+2.48%)
May 14, 1999 9.216 9.255 8.915 9.002 72,920,976 -0.32(-3.43%)
May 13, 1999 9.769 9.778 9.312 9.322 44,564,216 -0.38(-3.90%)
May 12, 1999 9.652 9.778 9.410 9.700 38,145,344 +0.03(+0.30%)
May 11, 1999 9.497 9.721 9.419 9.671 46,046,112 +0.26(+2.77%)
May 10, 1999 9.488 9.593 9.333 9.410 34,180,944 -0.05(-0.51%)
May 07, 1999 9.419 9.575 9.255 9.458 62,510,000 +0.19(+2.09%)
May 06, 1999 9.856 9.924 9.080 9.264 93,482,952 -0.67(-6.73%)
May 05, 1999 9.575 10.09 9.410 9.933 56,805,336 +0.36(+3.74%)
May 04, 1999 9.749 9.924 9.555 9.575 47,069,268 -0.22(-2.28%)
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.