Indicators

Intel Corp (NQ: INTC )

30.97 +0.07 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	16.43	16.43	16.10	16.14	67,266,496	-0.31(-1.86%)
Sep 27, 2012	16.22	16.49	16.14	16.45	61,574,592	+0.31(+1.94%)
Sep 26, 2012	16.08	16.21	16.02	16.13	69,774,296	+0.08(+0.49%)
Sep 25, 2012	16.35	16.36	16.04	16.06	69,491,544	-0.19(-1.14%)
Sep 24, 2012	16.34	16.35	16.05	16.24	68,557,600	-0.24(-1.43%)
Sep 21, 2012	16.54	16.58	16.39	16.48	78,947,440	-0.04(-0.23%)
Sep 20, 2012	16.45	16.52	16.38	16.51	46,430,740	+0.02(+0.12%)
Sep 19, 2012	16.74	16.75	16.49	16.49	55,361,816	-0.16(-0.94%)
Sep 18, 2012	16.61	16.76	16.49	16.65	58,875,564	+0.04(+0.26%)
Sep 17, 2012	16.59	16.70	16.50	16.61	50,762,244	-0.04(-0.26%)
Sep 14, 2012	16.71	16.77	16.55	16.65	67,352,576	+0.01(+0.06%)
Sep 13, 2012	16.39	16.68	16.27	16.64	74,362,496	+0.12(+0.71%)
Sep 12, 2012	16.67	16.80	16.43	16.52	62,965,576	-0.11(-0.64%)
Sep 11, 2012	16.60	16.85	16.53	16.63	76,123,688	+0.06(+0.34%)
Sep 10, 2012	17.06	17.53	16.51	16.57	113,084,904	-0.66(-3.84%)
Sep 07, 2012	17.19	17.60	17.11	17.24	121,110,160	-0.64(-3.61%)
Sep 06, 2012	17.43	17.88	17.43	17.88	56,397,136	+0.50(+2.89%)
Sep 05, 2012	17.38	17.66	17.24	17.38	54,169,000	-0.02(-0.10%)

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.