Indicators

Intel Corp (NQ: INTC )

20.77 -0.70 (-3.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	14.57	15.08	14.57	15.04	79,483,784	+0.52(+3.60%)
Jun 29, 2011	14.61	14.64	14.46	14.51	46,633,840	-0.07(-0.47%)
Jun 28, 2011	14.53	14.62	14.43	14.58	53,816,504	+0.10(+0.70%)
Jun 27, 2011	14.36	14.57	14.25	14.48	66,592,016	+0.10(+0.66%)
Jun 24, 2011	14.66	14.75	14.37	14.38	183,353,936	-0.35(-2.35%)
Jun 23, 2011	14.38	14.74	14.29	14.73	79,864,512	+0.21(+1.47%)
Jun 22, 2011	14.62	14.66	14.51	14.52	55,532,492	-0.17(-1.18%)
Jun 21, 2011	14.56	14.72	14.40	14.69	81,626,272	+0.22(+1.52%)
Jun 20, 2011	14.46	14.53	14.36	14.47	55,059,352	+0.09(+0.64%)
Jun 17, 2011	14.71	14.71	14.30	14.38	142,250,352	-0.16(-1.07%)
Jun 16, 2011	14.56	14.78	14.43	14.53	79,047,800	+0.00(+0.00%)
Jun 15, 2011	14.71	14.81	14.52	14.53	71,562,792	-0.27(-1.83%)
Jun 14, 2011	14.66	14.87	14.62	14.81	76,630,960	+0.30(+2.03%)
Jun 13, 2011	14.54	14.66	14.44	14.51	64,184,560	+0.00(+0.02%)
Jun 10, 2011	14.74	14.79	14.43	14.51	78,465,208	-0.26(-1.75%)
Jun 09, 2011	14.84	14.93	14.72	14.76	54,510,656	-0.04(-0.27%)
Jun 08, 2011	14.90	15.02	14.74	14.81	72,969,280	-0.16(-1.09%)
Jun 07, 2011	14.96	15.23	14.93	14.97	88,869,200	+0.16(+1.06%)
Jun 06, 2011	14.81	14.89	14.70	14.81	73,237,248	+0.07(+0.46%)

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.