Indicators

Intel Corp (NQ: INTC )

30.97 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	14.57	14.87	14.51	14.84	56,755,552	+0.28(+1.93%)
Dec 28, 2012	14.65	14.75	14.55	14.56	35,990,232	-0.20(-1.37%)
Dec 27, 2012	14.90	14.94	14.62	14.76	44,044,104	-0.10(-0.68%)
Dec 26, 2012	14.93	15.07	14.86	14.86	31,241,448	+0.01(+0.05%)
Dec 24, 2012	14.86	14.92	14.76	14.86	19,727,992	-0.09(-0.60%)
Dec 21, 2012	14.87	15.01	14.74	14.95	86,134,712	-0.19(-1.26%)
Dec 20, 2012	15.27	15.29	15.03	15.14	47,226,364	-0.05(-0.34%)
Dec 19, 2012	15.17	15.34	15.02	15.19	73,357,088	+0.10(+0.67%)
Dec 18, 2012	14.89	15.11	14.81	15.09	57,788,564	+0.28(+1.90%)
Dec 17, 2012	14.79	14.89	14.66	14.81	48,565,188	+0.03(+0.21%)
Dec 14, 2012	14.77	14.93	14.65	14.78	47,447,188	+0.03(+0.18%)
Dec 13, 2012	14.85	15.06	14.71	14.75	57,802,000	-0.13(-0.87%)
Dec 12, 2012	15.02	15.11	14.79	14.88	67,175,104	+0.01(+0.10%)
Dec 11, 2012	14.51	14.93	14.50	14.86	70,900,456	+0.41(+2.84%)
Dec 10, 2012	14.50	14.52	14.38	14.45	37,888,400	-0.05(-0.37%)
Dec 07, 2012	14.63	14.66	14.42	14.51	57,936,860	-0.00(-0.02%)
Dec 06, 2012	14.39	14.61	14.38	14.51	64,282,816	+0.22(+1.56%)
Dec 05, 2012	14.35	14.41	14.21	14.29	63,689,896	-0.09(-0.60%)

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.