Intel Corp (NQ: INTC )

62.51 USD -1.12 (-1.76%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2001 23.93 25.29 23.44 24.42 64,549,300 +0.88(+3.74%)
Oct 30, 2001 23.77 24.40 23.24 23.54 52,532,700 -0.64(-2.65%)
Oct 29, 2001 25.60 25.89 24.17 24.18 46,369,900 -1.68(-6.50%)
Oct 26, 2001 26.01 26.50 25.55 25.86 45,505,200 -0.24(-0.92%)
Oct 25, 2001 25.00 26.22 24.31 26.10 56,318,500 +0.62(+2.43%)
Oct 24, 2001 25.19 25.93 24.92 25.48 41,092,700 +0.48(+1.92%)
Oct 23, 2001 25.42 26.00 24.89 25.00 41,881,700 -0.30(-1.19%)
Oct 22, 2001 24.12 25.37 23.76 25.30 46,022,200 +1.15(+4.76%)
Oct 19, 2001 23.99 24.56 23.61 24.15 42,197,000 +0.10(+0.42%)
Oct 18, 2001 24.60 24.61 23.70 24.05 49,862,900 -0.52(-2.12%)
Oct 17, 2001 26.14 26.23 24.50 24.57 91,448,800 -0.39(-1.56%)
Oct 16, 2001 24.53 25.10 24.17 24.96 53,540,600 +0.58(+2.38%)
Oct 15, 2001 24.49 24.52 23.63 24.38 44,391,600 -0.64(-2.56%)
Oct 12, 2001 24.31 25.13 24.23 25.02 64,736,500 +0.51(+2.08%)
Oct 11, 2001 23.39 24.68 23.35 24.51 76,342,800 +1.45(+6.29%)
Oct 10, 2001 21.43 23.20 21.37 23.06 52,538,600 +1.61(+7.51%)
Oct 09, 2001 22.04 22.23 21.10 21.45 42,528,700 -0.79(-3.55%)
Oct 08, 2001 21.38 22.52 21.27 22.24 36,853,400 +0.28(+1.28%)
Oct 05, 2001 21.51 22.05 20.55 21.96 49,112,300 +0.41(+1.90%)
Oct 04, 2001 21.73 22.58 21.00 21.55 67,181,504 +0.32(+1.51%)
Oct 03, 2001 19.30 21.65 19.08 21.23 75,582,600 +1.69(+8.65%)
Oct 02, 2001 20.00 20.08 19.37 19.54 52,207,600 -0.47(-2.35%)
Oct 01, 2001 20.21 20.28 19.70 20.01 44,631,700 -0.43(-2.10%)
Sep 28, 2001 20.74 20.98 20.10 20.44 72,640,600 -0.11(-0.54%)
Sep 27, 2001 20.91 21.36 19.57 20.55 58,791,700 -0.35(-1.67%)
Sep 26, 2001 21.72 21.85 20.72 20.90 48,082,100 -0.78(-3.60%)
Sep 25, 2001 21.56 21.96 20.79 21.68 65,914,600 +0.37(+1.74%)
Sep 24, 2001 20.00 21.72 19.50 21.31 79,136,200 +2.01(+10.41%)
Sep 21, 2001 19.01 20.75 18.96 19.30 116,397,800 -1.37(-6.63%)
Sep 20, 2001 21.46 22.27 20.50 20.67 70,338,800 -1.61(-7.23%)
Sep 19, 2001 23.56 23.69 20.86 22.28 86,255,200 -1.19(-5.07%)
Sep 18, 2001 23.88 24.48 23.20 23.47 56,115,100 -0.12(-0.51%)
Sep 17, 2001 24.26 25.00 23.50 23.59 81,412,400 -2.48(-9.51%)
Sep 10, 2001 25.53 26.10 25.46 26.07 51,654,400 +0.18(+0.70%)
Sep 07, 2001 26.16 26.98 25.73 25.89 72,749,200 -0.21(-0.80%)
Sep 06, 2001 26.76 27.62 25.80 26.10 81,642,600 -1.37(-4.99%)
Sep 05, 2001 26.94 27.69 26.34 27.47 71,243,200 +0.62(+2.31%)
Sep 04, 2001 27.56 28.09 26.85 26.85 54,390,700 -1.11(-3.97%)
Aug 31, 2001 27.02 28.13 27.01 27.96 38,127,600 +0.83(+3.06%)
Aug 30, 2001 27.50 27.83 26.88 27.13 44,788,800 -0.97(-3.45%)
Aug 29, 2001 28.86 28.92 27.74 28.10 37,922,200 -0.41(-1.44%)
Aug 28, 2001 29.22 29.66 28.43 28.51 54,856,600 -0.64(-2.20%)
Aug 27, 2001 29.02 29.89 28.60 29.15 27,995,600 +0.07(+0.24%)
Aug 24, 2001 28.05 29.14 27.85 29.08 38,858,200 +1.41(+5.10%)
Aug 23, 2001 27.89 28.37 27.62 27.67 32,548,500 -0.29(-1.04%)
Aug 22, 2001 27.59 28.00 27.00 27.96 42,316,100 +0.89(+3.29%)
Aug 21, 2001 28.33 28.51 27.05 27.07 35,088,800 -1.13(-4.01%)
Aug 20, 2001 28.07 28.68 27.90 28.20 36,548,500 +0.13(+0.46%)
Aug 17, 2001 29.17 29.38 27.79 28.07 60,330,900 -2.09(-6.93%)
Aug 16, 2001 29.41 30.18 29.08 30.16 38,692,500 +0.38(+1.28%)
Aug 15, 2001 30.28 30.75 29.70 29.78 33,348,300 -0.57(-1.88%)
Aug 14, 2001 30.71 30.85 30.24 30.35 27,561,900 -0.21(-0.69%)
Aug 13, 2001 30.67 30.72 30.08 30.56 30,830,500 +0.61(+2.04%)
Aug 10, 2001 29.52 30.19 28.99 29.95 33,800,700 +0.30(+1.01%)
Aug 09, 2001 29.50 30.03 29.18 29.65 35,734,300 +0.04(+0.14%)
Aug 08, 2001 30.39 31.19 29.39 29.61 49,096,000 -1.01(-3.30%)
Aug 07, 2001 29.95 31.00 29.77 30.62 44,101,300 +0.34(+1.12%)
Aug 06, 2001 30.43 30.68 30.04 30.28 54,176,800 -1.40(-4.42%)
Aug 03, 2001 32.05 32.08 31.25 31.68 35,671,500 -0.43(-1.34%)
Aug 02, 2001 31.41 32.23 31.33 32.11 74,140,400 +1.36(+4.42%)
Aug 01, 2001 30.62 30.98 30.28 30.75 45,023,900 +0.94(+3.15%)
Jul 31, 2001 29.16 30.42 29.03 29.81 50,354,000 +0.77(+2.65%)
Jul 30, 2001 29.51 29.74 28.80 29.04 30,514,600 -0.18(-0.62%)
Jul 27, 2001 29.61 29.85 29.01 29.22 35,482,900 -0.56(-1.88%)
Jul 26, 2001 29.10 29.90 28.80 29.78 46,221,000 +0.36(+1.22%)
Jul 25, 2001 28.97 29.48 28.19 29.42 35,538,100 +0.54(+1.87%)
Jul 24, 2001 28.71 29.59 28.43 28.88 38,032,700 -0.12(-0.41%)
Jul 23, 2001 29.97 30.23 28.91 29.00 35,057,400 -0.93(-3.11%)
Jul 20, 2001 29.41 30.03 28.93 29.93 50,444,200 -0.03(-0.10%)
Jul 19, 2001 29.59 30.22 29.43 29.96 54,602,300 +1.07(+3.70%)
Jul 18, 2001 28.87 30.15 28.52 28.89 71,663,504 -1.01(-3.38%)
Jul 17, 2001 28.57 29.94 28.08 29.90 104,487,600 +0.77(+2.64%)
Jul 16, 2001 30.03 30.75 28.77 29.13 65,739,200 -1.06(-3.51%)
Jul 13, 2001 30.01 30.38 29.25 30.19 42,796,300 +0.09(+0.30%)
Jul 12, 2001 29.35 30.19 29.05 30.10 49,223,400 +2.04(+7.27%)
Jul 11, 2001 27.65 28.50 27.00 28.06 50,333,800 +0.27(+0.97%)
Jul 10, 2001 27.79 29.17 27.46 27.79 41,241,500 -1.11(-3.84%)
Jul 09, 2001 28.53 29.43 28.11 28.90 30,139,400 +0.47(+1.65%)
Jul 06, 2001 29.14 29.85 28.30 28.43 37,375,700 -1.41(-4.73%)
Jul 05, 2001 30.08 31.00 29.80 29.84 35,630,900 -0.62(-2.04%)
Jul 03, 2001 29.94 30.69 29.65 30.46 22,120,800 +0.40(+1.33%)
Jul 02, 2001 29.58 30.54 29.16 30.06 38,578,300 +0.81(+2.77%)
Jun 29, 2001 29.81 30.77 28.75 29.25 49,436,600 -0.39(-1.32%)
Jun 28, 2001 29.23 30.50 29.20 29.64 54,522,800 +0.99(+3.46%)
Jun 27, 2001 29.00 29.21 28.34 28.65 33,729,600 -0.32(-1.10%)
Jun 26, 2001 28.09 29.07 28.03 28.97 34,780,200 +0.39(+1.36%)
Jun 25, 2001 28.00 28.69 27.47 28.58 28,358,600 +1.07(+3.89%)
Jun 22, 2001 27.47 28.30 27.27 27.51 30,366,800 +0.24(+0.88%)
Jun 21, 2001 27.35 28.09 26.95 27.27 45,895,500 -0.22(-0.80%)
Jun 20, 2001 26.31 27.66 26.26 27.49 43,070,200 +0.82(+3.07%)
Jun 19, 2001 28.53 28.79 26.14 26.67 60,427,600 -0.88(-3.19%)
Jun 18, 2001 27.87 28.54 27.43 27.55 27,854,300 -0.13(-0.47%)
Jun 15, 2001 27.34 28.30 27.11 27.68 54,910,400 +0.07(+0.25%)
Jun 14, 2001 28.56 29.10 27.56 27.61 41,913,100 -1.45(-4.99%)
Jun 13, 2001 29.88 30.13 29.00 29.06 41,032,400 -1.07(-3.55%)
Jun 12, 2001 29.70 30.21 29.00 30.13 54,088,900 -0.20(-0.66%)
Jun 11, 2001 30.17 30.51 29.42 30.33 41,072,800 -0.34(-1.11%)
Jun 08, 2001 31.89 31.93 30.00 30.67 68,334,704 -0.47(-1.51%)
Jun 07, 2001 29.71 31.23 29.67 31.14 75,686,000 +1.32(+4.43%)
Jun 06, 2001 29.45 30.69 29.05 29.82 72,646,304 +0.09(+0.30%)
Jun 05, 2001 28.86 29.95 28.85 29.73 51,625,800 +1.23(+4.32%)
Jun 04, 2001 29.12 29.50 28.06 28.50 37,894,700 -0.24(-0.84%)
Jun 01, 2001 27.26 29.07 27.19 28.74 60,601,900 +1.73(+6.41%)
May 31, 2001 27.03 27.58 26.84 27.01 38,761,100 +0.41(+1.54%)
May 30, 2001 27.34 27.70 26.40 26.60 47,272,800 -1.25(-4.49%)
May 29, 2001 28.96 29.02 27.78 27.85 37,797,600 -1.25(-4.30%)
May 25, 2001 29.44 29.55 28.68 29.10 29,592,100 -0.11(-0.38%)
May 24, 2001 28.84 29.40 28.12 29.21 47,217,900 +0.41(+1.42%)
May 23, 2001 29.37 30.25 28.56 28.80 53,488,500 -0.73(-2.47%)
May 22, 2001 30.19 30.43 29.40 29.53 39,665,300 -0.37(-1.24%)
May 21, 2001 28.37 30.01 28.19 29.90 44,417,800 +1.14(+3.96%)
May 18, 2001 28.53 29.14 27.99 28.76 34,775,000 +0.16(+0.56%)
May 17, 2001 28.78 29.19 28.00 28.60 56,376,100 +0.24(+0.85%)
May 16, 2001 27.00 28.50 26.50 28.36 59,906,400 +1.16(+4.26%)
May 15, 2001 27.62 28.10 26.93 27.20 47,310,800 -0.21(-0.77%)
May 14, 2001 28.05 28.15 26.71 27.41 41,994,500 -0.53(-1.90%)
May 11, 2001 29.03 29.24 27.79 27.94 47,531,600 -1.07(-3.69%)
May 10, 2001 30.48 30.54 28.90 29.01 49,116,200 -0.92(-3.07%)
May 09, 2001 30.99 30.99 29.30 29.93 61,622,800 -1.55(-4.92%)
May 08, 2001 31.49 31.80 30.90 31.48 41,514,400 +0.32(+1.03%)
May 07, 2001 31.05 31.68 30.34 31.16 33,647,800 +0.28(+0.91%)
May 04, 2001 29.90 31.05 29.30 30.88 35,393,400 +0.48(+1.58%)
May 03, 2001 31.14 31.20 30.11 30.40 37,080,900 -1.54(-4.82%)
May 02, 2001 31.89 32.50 31.20 31.94 45,022,200 +0.76(+2.44%)
May 01, 2001 30.77 31.41 30.12 31.18 37,209,500 +0.27(+0.87%)
Apr 30, 2001 30.85 31.65 30.53 30.91 41,266,300 +0.73(+2.42%)
Apr 27, 2001 29.60 30.23 29.05 30.18 42,007,500 +1.54(+5.38%)
Apr 26, 2001 30.23 30.36 28.60 28.64 53,730,100 -0.39(-1.34%)
Apr 25, 2001 29.00 29.36 27.50 29.03 64,640,600 -0.11(-0.38%)
Apr 24, 2001 29.94 31.04 28.90 29.14 50,134,100 -1.18(-3.89%)
Apr 23, 2001 31.07 31.30 29.65 30.32 58,508,800 -2.11(-6.51%)
Apr 20, 2001 31.97 32.57 31.26 32.43 62,659,300 -0.06(-0.18%)
Apr 19, 2001 30.79 32.52 30.45 32.49 85,981,400 +1.21(+3.87%)
Apr 18, 2001 29.22 32.19 28.60 31.28 49,959,200 +5.24(+20.12%)
Apr 17, 2001 25.25 26.73 25.18 26.04 74,191,904 -0.26(-0.99%)
Apr 16, 2001 26.77 26.80 25.52 26.30 59,342,200 -1.82(-6.47%)
Apr 12, 2001 27.46 28.51 26.31 28.12 54,027,200 +0.60(+2.18%)
Apr 11, 2001 27.90 28.29 27.18 27.52 91,360,800 +2.75(+11.10%)
Apr 10, 2001 23.48 25.10 23.35 24.77 55,847,600 +1.57(+6.77%)
Apr 09, 2001 23.69 24.20 22.25 23.20 60,543,900 -0.42(-1.78%)
Apr 06, 2001 25.06 25.23 23.00 23.62 73,969,200 -2.00(-7.81%)
Apr 05, 2001 24.25 25.81 24.09 25.62 67,717,696 +3.00(+13.26%)
Apr 04, 2001 24.69 25.09 22.44 22.62 84,559,104 -2.38(-9.52%)
Apr 03, 2001 25.31 26.37 24.84 25.00 57,244,800 -0.80(-3.10%)
Apr 02, 2001 26.06 26.87 25.06 25.80 44,928,600 -0.51(-1.94%)
Mar 30, 2001 26.62 26.75 25.31 26.31 47,301,100 -0.25(-0.94%)
Mar 29, 2001 26.87 27.56 25.75 26.56 64,854,100 -0.38(-1.41%)
Mar 28, 2001 28.69 29.31 26.81 26.94 73,000,000 -2.43(-8.27%)
Mar 27, 2001 28.37 29.70 28.06 29.37 72,649,104 +1.06(+3.74%)
Mar 26, 2001 29.50 29.56 27.87 28.31 64,436,100 -0.50(-1.74%)
Mar 23, 2001 29.69 29.75 27.69 28.81 84,799,104 +0.12(+0.42%)
Mar 22, 2001 26.12 28.81 26.06 28.69 94,024,200 +3.13(+12.25%)
Mar 21, 2001 24.75 26.75 24.62 25.56 68,554,800 +0.94(+3.82%)
Mar 20, 2001 27.37 27.44 24.56 24.62 64,431,700 -2.44(-9.02%)
Mar 19, 2001 27.50 27.75 25.37 27.06 76,659,800 -0.81(-2.91%)
Mar 16, 2001 28.44 28.81 27.69 27.87 59,073,400 -0.63(-2.21%)
Mar 15, 2001 29.75 29.94 28.44 28.50 40,753,300 -0.56(-1.93%)
Mar 14, 2001 28.37 29.87 28.00 29.06 57,451,600 -0.31(-1.06%)
Mar 13, 2001 28.25 29.62 27.75 29.37 52,031,200 +1.62(+5.84%)
Mar 12, 2001 28.50 29.37 27.56 27.75 59,601,900 -1.69(-5.74%)
Mar 09, 2001 30.19 30.59 29.00 29.44 95,275,296 -3.81(-11.46%)
Mar 08, 2001 32.94 33.69 32.69 33.25 64,904,800 +0.31(+0.94%)
Mar 07, 2001 32.75 33.69 31.69 32.94 77,834,200 +1.44(+4.57%)
Mar 06, 2001 31.62 32.88 31.44 31.50 59,736,600 +1.13(+3.72%)
Mar 05, 2001 29.87 30.75 29.50 30.37 33,278,900 +1.06(+3.62%)
Mar 02, 2001 28.50 31.12 28.37 29.31 54,629,700 +0.19(+0.65%)
Mar 01, 2001 28.25 29.25 27.06 29.12 56,273,000 +0.56(+1.96%)
Feb 28, 2001 29.37 30.19 28.00 28.56 48,602,200 -0.44(-1.52%)
Feb 27, 2001 29.50 30.87 29.00 29.00 40,791,400 -0.50(-1.69%)
Feb 26, 2001 30.56 30.70 28.44 29.50 60,355,000 -0.44(-1.47%)
Feb 23, 2001 30.37 30.75 28.50 29.94 63,563,000 -0.06(-0.20%)
Feb 22, 2001 30.94 31.56 29.62 30.00 58,521,600 -0.75(-2.44%)
Feb 21, 2001 31.00 32.75 30.50 30.75 51,583,400 -0.69(-2.19%)
Feb 20, 2001 34.06 34.13 31.37 31.44 52,401,400 -2.94(-8.55%)
Feb 16, 2001 34.75 35.31 33.63 34.38 41,546,100 -1.43(-3.99%)
Feb 15, 2001 35.44 36.50 35.13 35.81 58,337,000 +1.68(+4.92%)
Feb 14, 2001 32.56 34.55 31.94 34.13 47,443,600 +1.69(+5.21%)
Feb 13, 2001 34.13 35.25 32.38 32.44 41,911,200 -2.12(-6.13%)
Feb 12, 2001 33.69 35.19 33.63 34.56 30,483,100 +1.06(+3.16%)
Feb 09, 2001 34.31 35.56 33.44 33.50 40,893,300 -1.13(-3.26%)
Feb 08, 2001 35.38 36.13 34.56 34.63 42,904,100 -0.31(-0.89%)
Feb 07, 2001 35.00 36.06 33.88 34.94 53,152,500 -0.50(-1.41%)
Feb 06, 2001 34.56 35.94 34.48 35.44 40,334,400 +0.75(+2.16%)
Feb 05, 2001 35.06 35.31 33.67 34.69 39,188,000 -1.00(-2.80%)
Feb 02, 2001 37.67 38.23 35.50 35.69 47,151,900 -2.12(-5.61%)
Feb 01, 2001 37.06 37.94 36.50 37.81 50,300,900 +0.81(+2.19%)
Jan 31, 2001 37.31 38.59 36.50 37.00 71,896,600 +0.00(+0.00%)
Jan 30, 2001 37.38 38.19 36.81 37.00 60,810,000 -0.06(-0.16%)
Jan 29, 2001 35.25 37.38 34.75 37.06 49,094,400 +1.18(+3.29%)
Jan 26, 2001 34.13 36.06 33.75 35.88 48,065,800 +1.38(+4.00%)
Jan 25, 2001 35.81 36.06 34.31 34.50 45,890,600 -1.75(-4.83%)
Jan 24, 2001 35.69 37.06 35.19 36.25 73,584,200 +0.87(+2.46%)
Jan 23, 2001 33.44 35.89 32.75 35.38 84,556,096 +2.00(+5.99%)
Jan 22, 2001 32.69 33.88 32.50 33.38 45,760,300 -0.18(-0.54%)
Jan 19, 2001 33.38 34.63 32.31 33.56 81,353,904 +1.37(+4.26%)
Jan 18, 2001 30.94 32.31 30.00 32.19 86,635,200 +1.69(+5.54%)
Jan 17, 2001 33.00 33.06 30.12 30.50 7,431,600 -0.87(-2.77%)
Jan 16, 2001 32.19 32.38 31.00 31.37 60,301,700 -0.76(-2.37%)
Jan 12, 2001 33.56 33.81 31.81 32.13 51,377,000 -1.25(-3.74%)
Jan 11, 2001 32.38 34.25 32.00 33.38 64,957,200 +0.38(+1.15%)
Jan 10, 2001 31.62 33.38 31.12 33.00 51,496,700 +0.75(+2.33%)
Jan 09, 2001 32.53 32.94 31.87 32.25 40,816,900 +0.31(+0.97%)
Jan 08, 2001 31.50 32.31 30.62 31.94 45,071,200 -0.12(-0.37%)
Jan 05, 2001 34.06 34.63 31.75 32.06 44,977,300 -1.74(-5.15%)
Jan 04, 2001 34.00 35.38 32.69 33.80 68,774,096 -0.43(-1.26%)
Jan 03, 2001 30.12 34.63 30.12 34.23 78,293,000 +3.17(+10.21%)
Jan 02, 2001 30.69 31.87 30.25 31.06 50,344,500 +1.00(+3.33%)
Dec 29, 2000 30.94 31.44 29.81 30.06 54,055,600 -0.88(-2.84%)
Dec 28, 2000 32.13 32.69 30.06 30.94 49,344,800 -1.62(-4.98%)
Dec 27, 2000 32.69 33.69 32.31 32.56 33,622,300 -0.32(-0.97%)
Dec 26, 2000 33.13 33.88 32.00 32.88 28,439,700 -0.06(-0.18%)
Dec 22, 2000 33.63 35.00 32.00 32.94 45,426,400 -0.19(-0.57%)
Dec 21, 2000 32.00 34.45 31.62 33.13 51,590,000 +1.19(+3.73%)
Dec 20, 2000 32.94 34.13 31.50 31.94 63,151,200 -1.50(-4.49%)
Dec 19, 2000 33.75 36.25 33.31 33.44 54,733,600 +0.19(+0.57%)
Dec 18, 2000 34.19 34.50 32.42 33.25 38,559,500 +0.81(+2.50%)
Dec 15, 2000 34.56 34.75 32.31 32.44 80,846,096 -2.69(-7.66%)
Dec 14, 2000 35.56 36.63 34.50 35.13 33,712,500 -0.37(-1.04%)
Dec 13, 2000 37.75 37.88 35.19 35.50 48,725,300 -1.00(-2.74%)
Dec 12, 2000 36.94 37.92 36.38 36.50 48,171,200 -0.94(-2.51%)
Dec 11, 2000 35.13 38.19 34.31 37.44 73,075,000 +3.44(+10.12%)
Dec 08, 2000 34.75 34.88 33.00 34.00 88,022,200 +1.69(+5.23%)
Dec 07, 2000 32.44 33.25 31.44 32.31 68,265,600 +0.56(+1.76%)
Dec 06, 2000 35.31 35.31 31.25 31.75 102,013,104 -4.25(-11.81%)
Dec 05, 2000 34.63 36.50 34.00 36.00 75,072,200 +3.06(+9.29%)
Dec 04, 2000 35.13 35.34 32.06 32.94 82,759,104 -1.19(-3.49%)
Dec 01, 2000 38.50 38.50 33.81 34.13 1,158,400 -3.93(-10.33%)
Nov 30, 2000 38.50 38.94 36.81 38.06 78,958,304 -4.69(-10.97%)
Nov 29, 2000 42.38 43.50 40.94 42.75 61,412,000 +0.72(+1.71%)
Nov 28, 2000 43.19 44.63 42.00 42.03 49,701,200 -1.91(-4.35%)
Nov 27, 2000 45.44 46.75 43.75 43.94 52,925,200 +0.00(+0.00%)
Nov 24, 2000 42.81 44.00 42.00 43.94 20,686,200 +2.75(+6.68%)
Nov 22, 2000 42.25 43.88 41.06 41.19 36,704,200 -1.44(-3.38%)
Nov 21, 2000 42.44 43.38 41.44 42.63 36,760,500 +1.50(+3.65%)
Nov 20, 2000 41.00 42.94 40.63 41.13 37,499,200 -0.37(-0.89%)
Nov 17, 2000 40.13 41.75 39.50 41.50 40,989,500 +1.50(+3.75%)
Nov 16, 2000 41.25 42.94 39.77 40.00 39,525,800 -1.50(-3.61%)
Nov 15, 2000 41.69 42.88 40.75 41.50 41,962,300 +0.56(+1.37%)
Nov 14, 2000 40.50 41.25 39.44 40.94 48,681,100 +2.75(+7.20%)
Nov 13, 2000 37.00 39.75 36.00 38.19 81,395,200 +1.19(+3.22%)
Nov 10, 2000 38.00 39.00 37.00 37.00 94,080,200 -4.38(-10.58%)
Nov 09, 2000 42.31 42.38 39.94 41.38 48,867,300 -1.31(-3.07%)
Nov 08, 2000 46.25 46.31 42.44 42.69 38,076,400 -3.50(-7.58%)
Nov 07, 2000 46.75 46.81 45.31 46.19 21,045,000 -0.37(-0.79%)
Nov 06, 2000 46.63 47.38 46.38 46.56 24,585,500 +0.62(+1.35%)
Nov 03, 2000 47.13 47.25 45.50 45.94 31,105,600 -0.75(-1.61%)
Nov 02, 2000 46.50 47.88 46.38 46.69 65,512,800 +1.81(+4.03%)
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.