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 (%)
Oct 31, 2012	15.68	15.74	15.38	15.41	57,001,036	-0.23(-1.46%)
Oct 26, 2012	15.51	15.64	15.64	15.64	129,708,096	+0.19(+1.20%)
Oct 25, 2012	15.38	15.50	15.33	15.45	111,196,656	+0.16(+1.07%)
Oct 24, 2012	15.48	15.49	15.25	15.29	46,622,136	-0.09(-0.60%)
Oct 23, 2012	15.19	15.51	15.18	15.38	66,238,832	+0.23(+1.53%)
Oct 19, 2012	15.44	15.45	15.12	15.15	78,067,640	-0.29(-1.87%)
Oct 18, 2012	15.55	15.57	15.39	15.44	60,219,164	-0.09(-0.55%)
Oct 17, 2012	15.15	15.66	15.15	15.53	139,019,344	-0.40(-2.51%)
Oct 16, 2012	15.67	16.01	15.64	15.92	113,008,048	+0.44(+2.85%)
Oct 15, 2012	15.34	15.60	15.32	15.48	69,477,352	+0.18(+1.16%)
Oct 12, 2012	15.38	15.57	15.25	15.30	64,952,632	-0.14(-0.92%)
Oct 11, 2012	15.58	15.59	15.33	15.45	51,639,856	-0.06(-0.37%)
Oct 10, 2012	15.60	15.67	15.46	15.50	66,215,368	-0.10(-0.64%)
Oct 09, 2012	15.79	15.81	15.57	15.60	93,059,608	-0.43(-2.71%)
Oct 08, 2012	16.12	16.12	15.96	16.04	41,677,856	-0.12(-0.75%)
Oct 05, 2012	16.14	16.31	16.09	16.16	53,817,196	+0.15(+0.96%)
Oct 04, 2012	16.09	16.12	15.87	16.01	74,359,072	-0.06(-0.38%)
Oct 03, 2012	16.29	16.37	16.02	16.07	69,856,224	-0.21(-1.27%)
Oct 02, 2012	16.31	16.39	16.14	16.27	50,526,896	+0.06(+0.37%)

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.