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 (%)
Jul 29, 2011	15.26	15.45	15.17	15.25	75,999,488	-0.15(-0.98%)
Jul 28, 2011	15.34	15.62	15.25	15.40	53,797,760	+0.01(+0.09%)
Jul 27, 2011	15.47	15.54	15.26	15.38	86,689,240	-0.25(-1.59%)
Jul 26, 2011	15.73	15.81	15.59	15.63	66,737,764	-0.09(-0.59%)
Jul 25, 2011	15.66	15.90	15.57	15.73	59,588,400	-0.07(-0.43%)
Jul 22, 2011	15.85	15.88	15.56	15.79	66,023,808	+0.22(+1.40%)
Jul 21, 2011	15.26	15.62	15.14	15.58	117,336,896	-0.12(-0.78%)
Jul 20, 2011	15.77	15.86	15.64	15.70	83,413,912	-0.05(-0.30%)
Jul 19, 2011	15.32	15.77	15.32	15.75	81,513,960	+0.53(+3.50%)
Jul 18, 2011	15.22	15.32	15.08	15.21	66,168,088	-0.06(-0.40%)
Jul 15, 2011	15.21	15.41	15.16	15.28	73,161,288	+0.07(+0.45%)
Jul 14, 2011	15.41	15.50	15.17	15.21	69,664,624	-0.14(-0.93%)
Jul 13, 2011	15.41	15.52	15.24	15.35	63,357,108	+0.02(+0.13%)
Jul 12, 2011	15.45	15.51	15.19	15.33	74,755,632	-0.27(-1.75%)
Jul 11, 2011	15.60	15.69	15.52	15.60	50,745,552	-0.16(-1.04%)
Jul 08, 2011	15.68	15.84	15.58	15.77	52,483,380	-0.10(-0.60%)
Jul 07, 2011	15.63	15.97	15.61	15.86	77,770,920	+0.33(+2.11%)
Jul 06, 2011	15.33	15.58	15.32	15.54	63,302,688	+0.21(+1.38%)
Jul 05, 2011	15.49	15.49	15.27	15.32	48,850,176	-0.06(-0.40%)

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.