Intel Corp (NQ: INTC )

60.78 USD +0.38 (+0.63%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 34.92 35.08 34.84 34.87 19,188,302 +0.13(+0.37%)
Oct 28, 2016 34.87 35.17 34.71 34.74 22,296,428 -0.07(-0.20%)
Oct 27, 2016 35.10 35.23 34.75 34.81 14,634,545 -0.11(-0.31%)
Oct 26, 2016 35.04 35.21 34.74 34.92 19,977,504 -0.18(-0.51%)
Oct 25, 2016 35.14 35.25 35.01 35.10 17,859,384 -0.16(-0.45%)
Oct 24, 2016 35.43 35.49 35.11 35.26 21,522,859 +0.11(+0.31%)
Oct 21, 2016 35.21 35.40 34.81 35.15 20,813,248 -0.28(-0.79%)
Oct 20, 2016 35.41 35.67 35.10 35.43 25,668,479 -0.08(-0.23%)
Oct 19, 2016 36.07 36.09 35.23 35.51 75,227,315 -2.24(-5.93%)
Oct 18, 2016 37.97 38.05 37.53 37.75 42,809,608 +0.46(+1.23%)
Oct 17, 2016 37.55 37.72 37.24 37.29 15,784,508 -0.16(-0.43%)
Oct 14, 2016 37.19 37.70 37.15 37.45 19,123,944 +0.48(+1.30%)
Oct 13, 2016 36.85 37.13 36.46 36.97 16,935,615 -0.16(-0.43%)
Oct 12, 2016 37.20 37.25 36.81 37.13 14,053,773 -0.14(-0.38%)
Oct 11, 2016 37.91 38.00 36.82 37.27 27,649,457 -0.75(-1.97%)
Oct 10, 2016 38.25 38.36 37.90 38.02 14,954,297 -0.08(-0.21%)
Oct 07, 2016 38.08 38.22 37.78 38.10 16,942,539 +0.03(+0.08%)
Oct 06, 2016 37.84 38.16 37.58 38.07 15,171,084 +0.08(+0.21%)
Oct 05, 2016 37.75 38.31 37.64 37.99 22,419,254 +0.45(+1.20%)
Oct 04, 2016 37.77 37.94 37.33 37.54 14,392,959 -0.12(-0.32%)
Oct 03, 2016 37.69 37.95 37.53 37.66 14,056,196 -0.09(-0.24%)
Sep 30, 2016 37.47 37.92 37.44 37.75 24,155,832 +0.43(+1.15%)
Sep 29, 2016 37.49 37.53 37.00 37.32 17,674,484 -0.12(-0.32%)
Sep 28, 2016 37.31 37.50 37.15 37.44 18,940,411 +0.26(+0.70%)
Sep 27, 2016 36.90 37.22 36.63 37.18 22,263,249 +0.53(+1.45%)
Sep 26, 2016 36.92 36.94 36.60 36.65 25,518,796 -0.54(-1.45%)
Sep 23, 2016 37.45 37.65 37.12 37.19 18,062,474 -0.36(-0.96%)
Sep 22, 2016 37.60 37.83 37.44 37.55 17,013,210 +0.10(+0.27%)
Sep 21, 2016 37.21 37.46 36.86 37.45 21,233,508 +0.31(+0.83%)
Sep 20, 2016 37.42 37.42 36.94 37.14 24,794,862 -0.02(-0.05%)
Sep 19, 2016 37.69 38.02 37.09 37.16 30,531,498 -0.51(-1.35%)
Sep 16, 2016 37.72 38.05 37.25 37.67 74,577,899 +1.11(+3.04%)
Sep 15, 2016 35.74 36.65 35.54 36.56 24,583,903 +0.94(+2.64%)
Sep 14, 2016 35.51 35.81 35.40 35.62 14,126,592 +0.01(+0.03%)
Sep 13, 2016 35.75 35.88 35.32 35.61 23,590,745 -0.47(-1.30%)
Sep 12, 2016 35.19 36.12 35.06 36.08 22,796,599 +0.64(+1.81%)
Sep 09, 2016 36.10 36.39 35.44 35.44 29,457,900 -1.00(-2.74%)
Sep 08, 2016 36.35 36.59 36.12 36.44 20,354,372 -0.02(-0.05%)
Sep 07, 2016 36.65 36.65 36.38 36.46 18,495,645 -0.11(-0.30%)
Sep 06, 2016 36.38 36.60 36.17 36.57 22,337,495 +0.49(+1.36%)
Sep 02, 2016 36.21 36.08 36.08 36.08 16,726,700 +0.06(+0.17%)
Sep 01, 2016 35.99 36.04 35.58 36.02 18,925,669 +0.13(+0.36%)
Aug 31, 2016 35.62 35.90 35.58 35.89 20,562,522 +0.19(+0.53%)
Aug 30, 2016 35.59 35.74 35.52 35.70 15,182,958 +0.15(+0.42%)
Aug 29, 2016 35.48 35.67 35.15 35.55 15,264,300 +0.29(+0.82%)
Aug 26, 2016 35.11 35.58 35.05 35.26 14,469,924 +0.17(+0.48%)
Aug 25, 2016 35.05 35.22 34.90 35.09 12,427,470 -0.06(-0.17%)
Aug 24, 2016 35.32 35.41 35.02 35.15 16,343,525 -0.25(-0.71%)
Aug 23, 2016 35.50 35.69 35.30 35.40 18,315,042 +0.04(+0.11%)
Aug 22, 2016 35.20 35.45 35.12 35.36 14,941,330 +0.12(+0.34%)
Aug 19, 2016 34.84 35.27 34.74 35.24 16,417,640 +0.27(+0.77%)
Aug 18, 2016 34.96 35.09 34.75 34.97 16,085,181 -0.05(-0.14%)
Aug 17, 2016 35.17 35.21 34.77 35.02 18,220,644 -0.19(-0.54%)
Aug 16, 2016 34.77 35.21 34.77 35.21 16,320,129 +0.30(+0.86%)
Aug 15, 2016 34.70 35.16 34.63 34.91 18,930,963 +0.34(+0.98%)
Aug 12, 2016 34.52 34.76 34.44 34.57 15,708,316 -0.11(-0.32%)
Aug 11, 2016 34.66 34.74 34.49 34.68 16,364,107 +0.15(+0.43%)
Aug 10, 2016 35.00 35.00 34.50 34.53 19,579,027 -0.39(-1.12%)
Aug 09, 2016 35.04 35.16 34.84 34.92 12,578,884 -0.12(-0.34%)
Aug 08, 2016 34.90 35.17 34.86 35.04 19,497,332 +0.06(+0.17%)
Aug 05, 2016 34.80 35.13 34.70 34.98 20,046,211 +0.40(+1.16%)
Aug 04, 2016 34.29 34.62 34.22 34.58 16,361,692 +0.33(+0.96%)
Aug 03, 2016 34.10 34.28 33.99 34.25 18,388,764 -0.31(-0.90%)
Aug 02, 2016 34.81 34.87 34.33 34.56 20,056,246 -0.29(-0.83%)
Aug 01, 2016 34.82 34.91 34.56 34.85 18,822,649 -0.01(-0.03%)
Jul 29, 2016 34.77 34.92 34.60 34.86 18,171,236 +0.09(+0.26%)
Jul 28, 2016 34.83 34.83 34.52 34.77 21,666,627 -0.06(-0.17%)
Jul 27, 2016 35.00 35.28 34.63 34.83 23,601,013 -0.26(-0.74%)
Jul 26, 2016 34.75 35.23 34.70 35.09 29,643,828 +0.40(+1.15%)
Jul 25, 2016 34.62 34.76 34.62 34.69 20,276,701 +0.03(+0.09%)
Jul 22, 2016 34.38 34.70 34.26 34.66 33,033,653 +0.39(+1.14%)
Jul 21, 2016 34.33 34.49 33.86 34.27 63,706,362 -1.42(-3.98%)
Jul 20, 2016 35.30 35.93 35.06 35.69 42,915,555 +0.54(+1.54%)
Jul 19, 2016 34.89 35.16 34.85 35.15 20,392,174 +0.10(+0.29%)
Jul 18, 2016 35.18 35.20 34.95 35.05 19,347,042 -0.02(-0.06%)
Jul 15, 2016 35.26 35.29 34.90 35.07 23,661,856 -0.13(-0.37%)
Jul 14, 2016 35.13 35.30 34.96 35.20 25,296,171 +0.19(+0.54%)
Jul 13, 2016 35.04 35.25 34.88 35.01 29,120,104 +0.07(+0.20%)
Jul 12, 2016 34.51 34.97 34.48 34.94 28,058,035 +0.56(+1.63%)
Jul 11, 2016 34.04 34.50 34.04 34.38 23,819,467 +0.38(+1.12%)
Jul 08, 2016 33.65 34.00 33.20 34.00 23,341,870 +0.80(+2.41%)
Jul 07, 2016 32.96 33.55 32.96 33.20 26,119,345 +0.52(+1.59%)
Jul 05, 2016 32.50 32.73 32.46 32.68 20,109,283 -0.07(-0.21%)
Jul 01, 2016 32.64 32.75 32.75 32.75 17,084,600 -0.05(-0.15%)
Jun 30, 2016 32.00 32.88 31.97 32.80 34,527,459 +0.87(+2.72%)
Jun 29, 2016 31.35 31.98 31.31 31.93 22,770,648 +0.74(+2.37%)
Jun 28, 2016 30.97 31.20 30.81 31.19 23,692,612 +0.47(+1.53%)
Jun 27, 2016 31.41 31.41 30.44 30.72 35,454,010 -0.83(-2.63%)
Jun 24, 2016 31.80 32.32 31.40 31.55 38,094,301 -1.44(-4.36%)
Jun 23, 2016 32.58 33.00 32.50 32.99 22,045,769 +0.70(+2.17%)
Jun 22, 2016 32.30 32.63 32.25 32.29 18,304,258 -0.03(-0.09%)
Jun 21, 2016 32.26 32.38 32.09 32.32 15,476,050 +0.15(+0.47%)
Jun 20, 2016 32.07 32.44 32.01 32.17 21,961,579 +0.41(+1.29%)
Jun 17, 2016 31.73 31.81 31.47 31.76 27,047,860 +0.07(+0.22%)
Jun 16, 2016 31.44 31.77 31.22 31.69 18,547,853 +0.08(+0.25%)
Jun 15, 2016 32.25 32.26 31.59 31.61 23,781,672 -0.53(-1.65%)
Jun 14, 2016 32.01 32.24 31.79 32.14 18,754,277 -0.03(-0.09%)
Jun 13, 2016 32.05 32.50 32.04 32.17 23,004,832 +0.13(+0.41%)
Jun 10, 2016 31.70 32.24 31.65 32.04 35,749,113 +0.10(+0.31%)
Jun 09, 2016 31.68 32.00 31.68 31.94 11,276,593 +0.05(+0.16%)
Jun 08, 2016 31.80 32.00 31.79 31.89 12,731,788 +0.01(+0.03%)
Jun 07, 2016 31.75 32.02 31.70 31.88 19,337,872 +0.20(+0.63%)
Jun 06, 2016 31.64 31.82 31.58 31.68 15,138,773 +0.06(+0.19%)
Jun 03, 2016 31.74 31.74 31.39 31.62 15,777,539 -0.14(-0.44%)
Jun 02, 2016 31.56 31.76 31.45 31.76 14,139,627 +0.10(+0.32%)
Jun 01, 2016 31.62 31.72 31.47 31.66 17,753,532 +0.07(+0.22%)
May 31, 2016 31.51 31.65 31.31 31.59 23,039,818 +0.02(+0.06%)
May 27, 2016 31.60 31.57 31.57 31.57 13,341,300 +0.08(+0.25%)
May 26, 2016 31.49 31.63 31.40 31.49 12,692,270 +0.10(+0.32%)
May 25, 2016 31.20 31.57 31.15 31.39 18,421,656 +0.33(+1.06%)
May 24, 2016 30.50 31.12 30.45 31.06 23,693,818 +0.83(+2.75%)
May 23, 2016 30.23 30.48 30.13 30.23 20,881,905 +0.08(+0.27%)
May 20, 2016 29.73 30.38 29.70 30.15 22,777,251 +0.52(+1.75%)
May 19, 2016 29.77 29.93 29.50 29.63 21,740,870 -0.36(-1.20%)
May 18, 2016 30.03 30.25 29.78 29.99 22,460,959 +0.01(+0.03%)
May 17, 2016 30.57 30.57 29.86 29.98 25,709,863 -0.41(-1.35%)
May 16, 2016 29.90 30.56 29.88 30.39 21,826,072 +0.48(+1.60%)
May 13, 2016 29.86 30.20 29.84 29.91 19,999,591 +0.15(+0.50%)
May 12, 2016 30.11 30.24 29.57 29.76 20,826,394 -0.30(-1.00%)
May 11, 2016 30.16 30.25 29.98 30.06 15,753,798 -0.08(-0.27%)
May 10, 2016 30.00 30.18 29.82 30.14 17,013,781 +0.34(+1.14%)
May 09, 2016 30.08 30.17 29.76 29.80 16,884,175 -0.24(-0.80%)
May 06, 2016 29.61 30.11 29.52 30.04 19,632,199 +0.14(+0.47%)
May 05, 2016 29.87 30.02 29.75 29.90 23,393,269 +0.05(+0.17%)
May 04, 2016 30.17 30.21 29.70 29.85 23,278,779 -0.51(-1.68%)
May 03, 2016 30.41 30.56 30.09 30.36 27,107,404 -0.25(-0.82%)
May 02, 2016 30.45 30.69 30.36 30.61 21,086,632 +0.33(+1.09%)
Apr 29, 2016 30.86 30.87 30.10 30.28 36,443,747 -0.83(-2.67%)
Apr 28, 2016 31.45 31.71 31.03 31.11 25,146,289 -0.64(-2.02%)
Apr 27, 2016 31.25 31.80 31.19 31.75 20,006,239 +0.35(+1.11%)
Apr 26, 2016 31.39 31.70 31.17 31.40 20,973,282 +0.01(+0.03%)
Apr 25, 2016 31.36 31.50 31.20 31.39 19,315,711 -0.25(-0.79%)
Apr 22, 2016 31.74 31.86 31.22 31.64 29,625,641 -0.33(-1.03%)
Apr 21, 2016 31.94 32.06 31.81 31.97 28,419,789 -0.03(-0.09%)
Apr 20, 2016 31.32 32.26 31.25 32.00 57,626,182 +0.40(+1.27%)
Apr 19, 2016 31.70 31.81 31.40 31.60 33,572,793 -0.05(-0.16%)
Apr 18, 2016 31.43 31.72 31.38 31.65 21,564,665 +0.19(+0.60%)
Apr 15, 2016 31.79 31.89 31.38 31.46 28,782,769 -0.34(-1.07%)
Apr 14, 2016 31.78 31.89 31.55 31.80 21,620,123 -0.33(-1.03%)
Apr 13, 2016 31.97 32.18 31.95 32.13 19,967,926 +0.27(+0.85%)
Apr 12, 2016 31.88 31.94 31.38 31.86 16,772,960 +0.19(+0.60%)
Apr 11, 2016 31.90 32.34 31.66 31.67 19,707,291 +0.04(+0.13%)
Apr 08, 2016 31.76 32.02 31.48 31.63 17,031,882 +0.08(+0.25%)
Apr 07, 2016 31.89 31.90 31.35 31.55 23,735,899 -0.53(-1.65%)
Apr 06, 2016 31.97 32.23 31.77 32.08 15,739,913 +0.18(+0.56%)
Apr 05, 2016 31.89 32.12 31.72 31.90 20,079,466 -0.10(-0.31%)
Apr 04, 2016 32.20 32.38 31.74 32.00 21,581,358 -0.45(-1.39%)
Apr 01, 2016 32.27 32.47 32.10 32.45 18,049,694 +0.10(+0.31%)
Mar 31, 2016 32.53 32.66 32.31 32.35 17,879,665 -0.36(-1.10%)
Mar 30, 2016 32.45 32.75 32.29 32.71 16,597,919 +0.33(+1.02%)
Mar 29, 2016 31.93 32.44 31.73 32.38 15,313,190 +0.48(+1.50%)
Mar 28, 2016 31.87 32.00 31.62 31.90 11,432,700 +0.02(+0.06%)
Mar 24, 2016 31.87 31.88 31.88 31.88 14,211,900 -0.12(-0.38%)
Mar 23, 2016 32.47 32.47 31.98 32.00 18,765,119 -0.32(-0.99%)
Mar 22, 2016 32.16 32.46 31.95 32.32 22,200,449 -0.02(-0.06%)
Mar 21, 2016 32.23 32.42 31.95 32.34 21,760,671 -0.34(-1.04%)
Mar 18, 2016 32.16 32.69 32.06 32.68 49,934,246 +0.70(+2.19%)
Mar 17, 2016 31.76 32.17 31.70 31.98 22,865,286 +0.29(+0.92%)
Mar 16, 2016 31.49 31.80 31.17 31.69 26,296,416 +0.04(+0.13%)
Mar 15, 2016 31.34 31.65 31.06 31.65 16,926,241 +0.22(+0.70%)
Mar 14, 2016 31.66 31.69 31.30 31.43 17,438,583 -0.33(-1.04%)
Mar 11, 2016 31.67 31.79 31.53 31.76 22,811,232 +0.51(+1.63%)
Mar 10, 2016 31.14 31.40 30.38 31.25 29,580,623 +0.39(+1.25%)
Mar 09, 2016 30.83 31.04 30.67 30.86 14,675,242 +0.31(+1.00%)
Mar 08, 2016 30.83 30.88 30.38 30.56 19,104,098 -0.38(-1.23%)
Mar 07, 2016 30.59 31.12 30.50 30.94 18,879,949 +0.31(+1.01%)
Mar 04, 2016 30.50 30.86 30.05 30.63 20,356,845 +0.05(+0.16%)
Mar 03, 2016 31.13 31.35 30.54 30.58 25,618,903 +0.04(+0.13%)
Mar 02, 2016 30.30 30.87 30.12 30.54 23,779,445 +0.17(+0.56%)
Mar 01, 2016 29.93 30.53 29.75 30.37 25,500,658 +0.78(+2.64%)
Feb 29, 2016 29.72 30.14 29.58 29.59 22,885,065 -0.21(-0.70%)
Feb 26, 2016 29.88 30.08 29.70 29.80 19,902,219 +0.18(+0.61%)
Feb 25, 2016 29.32 29.61 28.95 29.62 17,569,806 +0.43(+1.47%)
Feb 24, 2016 28.52 29.30 28.38 29.19 21,574,689 +0.39(+1.35%)
Feb 23, 2016 29.30 29.34 28.60 28.80 26,637,800 -0.55(-1.87%)
Feb 22, 2016 29.11 29.54 29.00 29.35 23,892,038 +0.64(+2.23%)
Feb 19, 2016 29.20 29.33 28.71 28.71 42,056,701 -0.71(-2.41%)
Feb 18, 2016 29.53 29.76 29.38 29.42 20,622,657 -0.05(-0.17%)
Feb 17, 2016 28.86 29.62 28.73 29.47 27,688,719 +0.69(+2.40%)
Feb 16, 2016 28.75 28.95 28.36 28.78 30,697,358 +0.14(+0.49%)
Feb 12, 2016 28.57 28.64 28.64 28.64 19,699,000 +0.42(+1.49%)
Feb 11, 2016 27.83 28.41 27.68 28.22 28,447,117 -0.01(-0.04%)
Feb 10, 2016 28.88 29.00 28.19 28.23 27,232,916 -0.58(-2.01%)
Feb 09, 2016 28.49 29.14 28.41 28.81 22,899,952 -0.01(-0.03%)
Feb 08, 2016 28.74 28.98 28.30 28.82 28,725,308 -0.22(-0.76%)
Feb 05, 2016 29.58 29.76 28.91 29.04 27,957,541 -0.73(-2.45%)
Feb 04, 2016 29.14 29.88 29.13 29.77 29,255,879 +0.43(+1.47%)
Feb 03, 2016 29.72 29.72 28.52 29.34 44,658,077 -0.46(-1.54%)
Feb 02, 2016 30.45 30.49 29.63 29.80 24,990,375 -1.02(-3.31%)
Feb 01, 2016 30.72 31.12 30.64 30.82 19,009,918 -0.20(-0.64%)
Jan 29, 2016 30.21 31.03 30.10 31.02 38,311,356 +1.05(+3.50%)
Jan 28, 2016 30.02 30.18 29.75 29.97 22,028,142 +0.16(+0.54%)
Jan 27, 2016 29.88 30.22 29.64 29.81 26,380,438 -0.13(-0.43%)
Jan 26, 2016 29.61 30.05 29.61 29.94 24,751,259 +0.34(+1.15%)
Jan 25, 2016 29.99 30.21 29.57 29.60 26,438,385 -0.32(-1.09%)
Jan 22, 2016 30.12 30.24 29.51 29.92 25,326,490 +0.26(+0.89%)
Jan 21, 2016 29.65 30.03 29.24 29.66 30,154,463 +0.07(+0.24%)
Jan 20, 2016 29.35 29.87 29.21 29.59 39,593,625 -0.21(-0.70%)
Jan 19, 2016 29.98 30.06 29.48 29.80 28,816,777 +0.04(+0.13%)
Jan 15, 2016 29.73 29.76 29.76 29.76 76,373,900 -2.98(-9.10%)
Jan 14, 2016 31.97 32.87 31.80 32.74 48,530,525 +0.83(+2.60%)
Jan 13, 2016 32.76 32.93 31.83 31.91 34,438,529 -0.77(-2.36%)
Jan 12, 2016 32.76 32.89 32.27 32.68 28,585,047 +0.62(+1.93%)
Jan 11, 2016 31.81 32.22 31.68 32.06 27,729,598 +0.55(+1.75%)
Jan 08, 2016 32.09 32.22 31.43 31.51 29,953,840 -0.33(-1.04%)
Jan 07, 2016 32.28 33.01 31.84 31.84 37,675,099 -1.24(-3.75%)
Jan 06, 2016 33.25 33.52 32.80 33.08 25,489,625 -0.75(-2.22%)
Jan 05, 2016 33.96 34.00 33.53 33.83 16,688,968 -0.16(-0.47%)
Jan 04, 2016 33.88 34.01 33.46 33.99 27,879,615 -0.46(-1.34%)
Dec 31, 2015 34.82 34.45 34.45 34.45 14,736,700 -0.54(-1.54%)
Dec 30, 2015 35.38 35.45 34.95 34.99 11,565,586 -0.45(-1.27%)
Dec 29, 2015 35.01 35.59 35.01 35.44 14,187,933 +0.51(+1.46%)
Dec 28, 2015 34.95 35.00 34.57 34.93 9,449,390 -0.05(-0.14%)
Dec 24, 2015 35.07 34.98 34.98 34.98 5,893,800 -0.02(-0.06%)
Dec 23, 2015 34.95 35.05 34.78 35.00 12,526,330 +0.27(+0.78%)
Dec 22, 2015 34.36 34.78 34.27 34.73 18,400,623 +0.49(+1.43%)
Dec 21, 2015 34.11 34.30 33.81 34.24 18,006,468 +0.38(+1.11%)
Dec 18, 2015 34.73 34.75 33.86 33.87 41,336,631 -1.04(-2.99%)
Dec 17, 2015 35.32 35.37 34.76 34.91 24,960,290 -0.39(-1.10%)
Dec 16, 2015 35.36 35.47 34.77 35.30 23,253,450 +0.12(+0.34%)
Dec 15, 2015 34.65 35.35 34.63 35.18 24,364,682 +0.71(+2.06%)
Dec 14, 2015 34.38 34.48 33.88 34.47 19,524,029 +0.20(+0.58%)
Dec 11, 2015 34.31 34.65 34.20 34.27 21,251,423 -0.50(-1.44%)
Dec 10, 2015 34.85 35.06 34.66 34.77 17,400,607 -0.04(-0.11%)
Dec 09, 2015 34.88 35.22 34.51 34.81 22,547,599 +0.06(+0.17%)
Dec 08, 2015 34.67 34.95 34.42 34.75 13,380,029 -0.24(-0.67%)
Dec 07, 2015 34.79 35.17 34.77 34.99 17,728,890 +0.05(+0.14%)
Dec 04, 2015 34.11 35.03 34.00 34.94 24,900,994 +0.90(+2.63%)
Dec 03, 2015 34.97 34.99 34.00 34.04 30,131,030 -0.79(-2.27%)
Dec 02, 2015 35.09 35.41 34.80 34.83 18,662,684 -0.26(-0.74%)
Dec 01, 2015 35.00 35.20 34.71 35.09 23,558,553 +0.32(+0.92%)
Nov 30, 2015 34.55 34.90 34.43 34.77 21,774,309 +0.31(+0.90%)
Nov 27, 2015 34.54 34.68 34.40 34.46 6,620,857 +0.01(+0.03%)
Nov 25, 2015 34.26 34.45 34.45 34.45 17,939,400 +0.09(+0.26%)
Nov 24, 2015 34.33 34.44 33.90 34.36 21,410,635 -0.12(-0.35%)
Nov 23, 2015 34.66 34.85 34.41 34.48 20,151,561 -0.18(-0.52%)
Nov 20, 2015 34.48 35.29 34.48 34.66 41,137,747 +0.36(+1.05%)
Nov 19, 2015 33.22 34.73 33.13 34.30 45,380,894 +1.14(+3.44%)
Nov 18, 2015 32.73 33.24 32.62 33.16 18,608,310 +0.52(+1.59%)
Nov 17, 2015 32.15 32.88 32.01 32.64 22,633,643 +0.54(+1.68%)
Nov 16, 2015 32.09 32.26 31.93 32.10 29,899,359 -0.01(-0.03%)
Nov 13, 2015 32.27 32.38 31.96 32.11 23,673,174 -0.29(-0.90%)
Nov 12, 2015 32.71 32.92 32.40 32.40 23,261,700 -0.46(-1.40%)
Nov 11, 2015 33.16 33.38 32.80 32.86 19,864,360 -0.35(-1.05%)
Nov 10, 2015 33.17 33.27 32.81 33.21 22,451,679 -0.14(-0.42%)
Nov 09, 2015 33.60 33.83 33.08 33.35 24,168,422 -0.49(-1.45%)
Nov 06, 2015 33.93 33.97 33.41 33.84 23,701,653 -0.16(-0.47%)
Nov 05, 2015 34.10 34.20 33.73 34.00 16,485,757 -0.15(-0.44%)
Nov 04, 2015 34.27 34.27 33.90 34.15 20,761,963 -0.16(-0.47%)
Nov 03, 2015 34.00 34.41 33.98 34.31 18,135,401 +0.20(+0.59%)
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.