Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	19.11	19.14	18.82	18.85	59,689,184	-0.25(-1.32%)
Feb 28, 2012	18.88	19.14	18.81	19.10	46,798,068	+0.25(+1.30%)
Feb 27, 2012	18.60	19.07	18.55	18.86	65,632,036	+0.13(+0.71%)
Feb 24, 2012	18.74	18.79	18.55	18.72	56,061,428	+0.03(+0.15%)
Feb 23, 2012	18.62	18.83	18.48	18.69	48,200,612	-0.05(-0.26%)
Feb 22, 2012	18.98	19.18	18.59	18.74	74,118,272	-0.30(-1.58%)
Feb 21, 2012	19.17	19.19	18.94	19.05	49,782,508	-0.15(-0.77%)
Feb 17, 2012	18.83	19.28	18.81	19.19	105,893,048	+0.38(+2.03%)
Feb 16, 2012	18.51	18.90	18.48	18.81	60,531,412	+0.17(+0.92%)
Feb 15, 2012	18.85	18.85	18.58	18.64	51,074,136	-0.14(-0.75%)
Feb 14, 2012	18.63	18.78	18.58	18.78	36,235,380	+0.06(+0.30%)
Feb 13, 2012	18.81	18.82	18.60	18.72	35,255,176	+0.00(+0.02%)
Feb 10, 2012	18.75	18.79	18.55	18.72	47,951,240	-0.12(-0.61%)
Feb 09, 2012	18.87	18.93	18.78	18.83	50,988,764	+0.01(+0.04%)
Feb 08, 2012	18.69	18.93	18.66	18.83	52,848,936	+0.15(+0.79%)
Feb 07, 2012	18.67	18.75	18.53	18.68	47,204,728	-0.06(-0.30%)
Feb 06, 2012	18.62	18.74	18.48	18.74	52,440,028	-0.01(-0.07%)
Feb 03, 2012	18.70	18.90	18.64	18.75	60,172,696	+0.32(+1.75%)
Feb 02, 2012	18.50	18.60	18.41	18.43	49,981,372	-0.04(-0.23%)

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.