Indicators

Intel Corp (NQ: INTC )

34.50 +0.22 (+0.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	18.81	18.85	18.64	18.79	30,950,254	+0.00(+0.00%)
Feb 27, 2014	18.82	18.82	18.60	18.79	26,167,372	-0.03(-0.16%)
Feb 26, 2014	18.77	18.95	18.67	18.82	26,071,478	+0.14(+0.73%)
Feb 25, 2014	18.72	18.75	18.56	18.68	28,386,668	-0.01(-0.04%)
Feb 24, 2014	18.56	18.88	18.53	18.69	31,821,938	+0.16(+0.86%)
Feb 21, 2014	18.93	18.94	18.48	18.53	40,352,404	-0.24(-1.29%)
Feb 20, 2014	18.62	18.86	18.59	18.77	26,598,368	+0.18(+0.98%)
Feb 19, 2014	18.70	18.76	18.53	18.59	33,849,524	-0.20(-1.05%)
Feb 18, 2014	18.72	18.80	18.63	18.79	23,377,706	+0.00(+0.02%)
Feb 14, 2014	18.65	18.78	18.78	18.78	27,070,194	+0.04(+0.22%)
Feb 13, 2014	18.54	18.77	18.45	18.74	30,209,176	+0.11(+0.61%)
Feb 12, 2014	18.60	18.73	18.49	18.63	34,072,744	+0.06(+0.33%)
Feb 11, 2014	18.48	18.60	18.46	18.57	23,601,510	+0.14(+0.74%)
Feb 10, 2014	18.29	18.49	18.26	18.43	32,336,932	+0.06(+0.35%)
Feb 07, 2014	18.36	18.41	18.04	18.37	40,705,856	+0.16(+0.90%)
Feb 06, 2014	17.91	18.27	17.87	18.20	36,843,660	+0.36(+2.00%)
Feb 05, 2014	17.98	18.03	17.83	17.85	42,752,996	-0.06(-0.32%)
Feb 04, 2014	18.03	18.06	17.72	17.90	67,609,472	-0.10(-0.54%)

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.