Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intel Corp (NQ: INTC )

21.14 +0.37 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2000 28.37 29.14 27.74 27.94 89,874,048 +0.00(+0.00%)
Oct 30, 2000 28.53 28.64 27.24 27.94 79,107,416 -0.86(-2.98%)
Oct 27, 2000 28.48 29.18 27.84 28.79 80,863,632 +1.05(+3.78%)
Oct 26, 2000 26.07 27.94 25.88 27.74 81,847,480 +2.10(+8.18%)
Oct 25, 2000 26.07 27.04 25.54 25.65 85,739,392 -0.43(-1.64%)
Oct 24, 2000 27.09 27.63 25.84 26.07 75,610,464 -0.81(-3.02%)
Oct 23, 2000 27.12 27.94 26.31 26.89 70,470,208 +0.16(+0.58%)
Oct 20, 2000 25.84 27.55 25.69 26.73 96,492,496 +0.70(+2.67%)
Oct 19, 2000 26.09 26.27 25.38 26.04 103,493,016 +2.33(+9.82%)
Oct 18, 2000 22.50 24.72 21.88 23.71 27,044,638 +1.24(+5.53%)
Oct 17, 2000 22.59 22.74 21.73 22.47 126,675,368 +0.31(+1.40%)
Oct 16, 2000 24.29 24.33 21.96 22.16 148,290,160 -2.91(-11.61%)
Oct 13, 2000 23.04 25.30 22.93 25.07 130,332,440 +2.02(+8.75%)
Oct 12, 2000 23.05 23.90 21.73 23.05 161,421,216 +1.09(+4.95%)
Oct 11, 2000 22.97 23.67 21.73 21.96 196,609,696 -1.35(-5.80%)
Oct 10, 2000 24.33 24.95 23.24 23.32 110,956,144 -0.93(-3.84%)
Oct 09, 2000 25.11 25.16 23.59 24.25 91,084,056 -0.55(-2.20%)
Oct 06, 2000 25.69 26.23 24.37 24.80 112,329,800 -0.66(-2.59%)
Oct 05, 2000 26.16 26.31 25.14 25.45 83,878,160 -0.62(-2.38%)
Oct 04, 2000 25.45 26.54 25.30 26.07 102,652,680 +1.05(+4.19%)
Oct 03, 2000 25.93 26.39 24.91 25.03 130,810,032 +0.11(+0.45%)
Oct 02, 2000 26.66 26.66 24.76 24.91 107,580,800 -0.89(-3.44%)
Sep 29, 2000 27.20 27.24 25.69 25.80 117,567,184 -1.79(-6.48%)
Sep 28, 2000 27.40 27.66 26.99 27.59 107,508,640 +0.35(+1.28%)
Sep 27, 2000 27.71 28.37 26.97 27.24 129,453,448 +0.35(+1.32%)
Sep 26, 2000 28.83 28.87 26.58 26.89 181,504,304 -1.29(-4.56%)
Sep 25, 2000 31.08 31.17 27.78 28.17 209,748,640 -1.59(-5.34%)
Sep 22, 2000 29.02 30.73 28.87 29.76 497,300,640 -8.41(-22.02%)
Sep 21, 2000 38.53 39.07 37.49 38.17 91,996,224 -0.98(-2.51%)
Sep 20, 2000 38.03 39.42 37.52 39.15 113,299,472 +1.66(+4.44%)
Sep 19, 2000 35.51 37.56 35.27 37.49 94,806,032 +2.84(+8.19%)
Sep 18, 2000 36.24 36.78 34.46 34.65 81,779,992 -1.06(-2.97%)
Sep 15, 2000 37.06 37.17 35.16 35.71 121,900,928 -1.31(-3.54%)
Sep 14, 2000 38.80 39.04 36.78 37.02 81,334,288 -1.01(-2.65%)
Sep 13, 2000 38.30 39.30 37.56 38.03 112,870,856 -2.29(-5.68%)
Sep 12, 2000 40.39 41.56 40.08 40.32 46,714,256 +0.16(+0.39%)
Sep 11, 2000 40.70 41.51 39.70 40.16 49,147,792 -0.42(-1.04%)
Sep 08, 2000 41.71 41.87 40.32 40.58 47,811,828 -1.29(-3.07%)
Sep 07, 2000 41.35 42.64 41.13 41.87 55,924,576 +1.08(+2.65%)
Sep 06, 2000 42.25 42.53 40.35 40.79 100,427,096 -2.20(-5.13%)
Sep 05, 2000 44.12 44.31 42.37 42.99 94,067,336 -2.91(-6.34%)
Sep 01, 2000 46.95 46.99 45.59 45.90 29,514,092 -0.58(-1.24%)
Aug 31, 2000 45.86 46.95 45.71 46.48 45,956,716 +0.85(+1.86%)
Aug 30, 2000 45.79 46.17 45.17 45.63 35,067,184 -0.35(-0.76%)
Aug 29, 2000 45.51 46.52 45.39 45.98 37,087,396 +0.12(+0.26%)
Aug 28, 2000 45.48 47.06 45.32 45.86 68,877,328 +0.58(+1.28%)
Aug 25, 2000 45.86 46.21 45.08 45.28 33,578,840 -0.81(-1.76%)
Aug 24, 2000 46.29 47.08 45.32 46.10 37,618,464 -0.23(-0.50%)
Aug 23, 2000 44.35 46.48 43.89 46.33 58,278,696 +1.55(+3.47%)
Aug 22, 2000 44.99 45.71 44.77 44.77 51,053,800 +0.04(+0.08%)
Aug 21, 2000 45.12 45.98 43.81 44.74 74,137,904 +0.93(+2.13%)
Aug 18, 2000 44.08 45.28 43.61 43.81 57,663,064 +0.31(+0.71%)
Aug 17, 2000 42.53 44.39 42.49 43.49 65,234,436 +1.24(+2.94%)
Aug 16, 2000 42.60 43.15 41.94 42.25 39,648,504 +0.12(+0.28%)
Aug 15, 2000 41.48 42.68 40.97 42.14 55,517,536 +0.58(+1.39%)
Aug 14, 2000 40.01 41.60 39.50 41.56 41,344,632 +1.94(+4.91%)
Aug 11, 2000 38.42 39.81 37.75 39.61 36,266,232 +1.12(+2.92%)
Aug 10, 2000 39.23 40.24 38.49 38.49 26,872,448 -0.97(-2.45%)
Aug 09, 2000 39.04 40.27 39.01 39.46 48,440,344 +1.20(+3.13%)
Aug 08, 2000 38.96 39.35 38.18 38.26 40,108,212 -0.81(-2.08%)
Aug 07, 2000 38.88 39.96 37.95 39.07 49,348,652 +0.24(+0.61%)
Aug 04, 2000 41.11 41.13 38.14 38.84 56,288,284 -1.55(-3.84%)
Aug 03, 2000 38.37 40.58 37.52 40.39 56,282,644 +1.09(+2.76%)
Aug 02, 2000 40.51 41.05 39.23 39.30 53,526,476 -0.81(-2.03%)
Aug 01, 2000 41.63 41.83 39.89 40.12 40,271,704 -1.32(-3.19%)
Jul 31, 2000 40.63 41.94 40.04 41.44 49,081,588 +21.40(+106.77%)
Jul 28, 2000 21.42 21.63 19.98 20.04 89,303,040 -1.22(-5.74%)
Jul 27, 2000 21.50 21.79 21.11 21.26 63,183,620 -0.31(-1.44%)
Jul 26, 2000 21.57 21.75 21.20 21.57 75,143,504 -0.29(-1.33%)
Jul 25, 2000 21.53 22.03 21.37 21.87 47,718,724 +0.45(+2.09%)
Jul 24, 2000 21.45 22.04 21.36 21.42 64,179,068 -0.03(-0.14%)
Jul 21, 2000 22.06 22.08 21.43 21.45 51,689,888 -0.70(-3.15%)
Jul 20, 2000 21.56 22.23 21.40 22.15 97,439,944 +0.71(+3.30%)
Jul 19, 2000 22.50 22.68 21.42 21.44 116,285,824 -0.76(-3.41%)
Jul 18, 2000 22.48 22.48 21.95 22.19 81,642,272 -0.51(-2.26%)
Jul 17, 2000 22.76 22.89 22.41 22.71 75,029,136 -0.06(-0.26%)
Jul 14, 2000 22.35 22.82 22.20 22.77 60,368,656 +0.54(+2.44%)
Jul 13, 2000 21.79 22.50 21.77 22.22 72,782,128 +0.31(+1.42%)
Jul 12, 2000 21.77 22.08 21.53 21.91 48,043,456 +0.37(+1.71%)
Jul 11, 2000 21.46 21.92 21.28 21.54 68,913,408 +0.16(+0.73%)
Jul 10, 2000 21.38 21.73 21.26 21.39 50,504,692 -0.23(-1.08%)
Jul 07, 2000 21.38 21.71 21.13 21.62 60,066,156 +0.42(+1.96%)
Jul 06, 2000 20.41 21.23 20.26 21.21 72,338,528 +0.78(+3.80%)
Jul 05, 2000 20.66 20.88 20.39 20.43 67,665,072 -0.81(-3.84%)
Jul 03, 2000 20.82 21.24 20.75 21.24 24,299,906 +0.50(+2.39%)
Jun 30, 2000 20.31 20.82 20.12 20.75 66,745,652 +0.30(+1.47%)
Jun 29, 2000 20.34 20.86 20.25 20.45 75,939,864 -0.10(-0.48%)
Jun 28, 2000 20.48 21.06 20.33 20.55 49,351,068 +0.16(+0.76%)
Jun 27, 2000 20.79 21.19 20.37 20.39 53,761,004 -0.44(-2.09%)
Jun 26, 2000 21.08 21.29 20.59 20.83 48,173,924 -0.03(-0.14%)
Jun 23, 2000 20.99 21.34 20.82 20.86 48,842,392 +0.05(+0.24%)
Jun 22, 2000 21.42 21.48 20.80 20.81 47,848,232 -0.77(-3.55%)
Jun 21, 2000 21.17 21.61 21.11 21.57 52,990,416 +0.11(+0.50%)
Jun 20, 2000 21.10 21.77 21.10 21.47 94,374,992 +0.28(+1.33%)
Jun 19, 2000 19.93 21.22 19.93 21.19 98,613,544 +1.62(+8.28%)
Jun 16, 2000 20.06 20.13 19.54 19.57 71,017,704 -0.34(-1.71%)
Jun 15, 2000 19.67 20.19 19.63 19.91 53,827,044 +0.28(+1.43%)
Jun 14, 2000 20.31 20.38 19.56 19.62 59,620,300 -0.79(-3.85%)
Jun 13, 2000 19.32 20.47 19.26 20.41 63,029,632 +1.00(+5.15%)
Jun 12, 2000 19.84 19.87 19.34 19.41 41,800,796 -0.31(-1.57%)
Jun 09, 2000 19.86 19.87 19.48 19.72 44,344,184 +0.14(+0.69%)
Jun 08, 2000 20.12 20.41 19.56 19.59 55,412,996 -0.43(-2.13%)
Jun 07, 2000 20.06 20.08 19.51 20.01 64,045,376 -0.10(-0.48%)
Jun 06, 2000 20.38 20.96 20.10 20.11 76,395,384 -0.47(-2.26%)
Jun 05, 2000 20.59 20.95 20.36 20.57 63,117,580 -0.25(-1.21%)
Jun 02, 2000 20.61 20.88 20.49 20.83 68,726,560 +0.70(+3.47%)
Jun 01, 2000 19.59 20.18 19.57 20.13 74,076,856 +0.78(+4.01%)
May 31, 2000 19.59 19.86 19.32 19.35 87,133,992 -0.16(-0.84%)
May 30, 2000 18.51 19.54 18.49 19.52 67,285,256 +1.27(+6.97%)
May 26, 2000 17.85 18.60 17.75 18.25 49,703,504 +0.37(+2.06%)
May 25, 2000 18.42 18.97 17.63 17.88 81,333,328 -0.34(-1.86%)
May 24, 2000 17.01 18.34 17.00 18.22 121,585,544 +1.16(+6.83%)
May 23, 2000 18.28 18.60 17.04 17.05 81,164,520 -1.32(-7.18%)
May 22, 2000 18.24 18.40 17.29 18.37 95,445,504 +0.08(+0.42%)
May 19, 2000 18.91 19.19 18.05 18.29 115,930,168 -0.94(-4.90%)
May 18, 2000 19.23 19.63 19.11 19.24 80,766,984 +0.12(+0.61%)
May 17, 2000 18.99 19.47 18.68 19.12 105,577,176 +0.20(+1.08%)
May 16, 2000 18.59 19.07 18.42 18.91 71,635,592 +0.58(+3.17%)
May 15, 2000 17.78 18.35 17.50 18.33 66,215,712 +0.48(+2.71%)
May 12, 2000 18.10 18.55 17.81 17.85 61,908,864 -0.09(-0.48%)
May 11, 2000 16.63 18.00 16.51 17.94 113,190,912 +1.47(+8.96%)
May 10, 2000 17.77 18.08 16.32 16.46 156,612,128 -1.69(-9.30%)
May 09, 2000 18.37 18.51 17.85 18.15 69,362,168 -0.11(-0.58%)
May 08, 2000 18.97 19.04 18.24 18.26 65,957,024 -0.89(-4.66%)
May 05, 2000 18.47 19.23 18.47 19.15 55,131,760 +0.59(+3.19%)
May 04, 2000 18.43 18.72 18.17 18.56 66,020,808 +0.08(+0.42%)
May 03, 2000 18.64 18.72 17.98 18.48 95,024,128 -0.33(-1.76%)
May 02, 2000 19.54 19.81 18.76 18.81 70,676,544 -0.92(-4.66%)
May 01, 2000 19.86 20.33 19.59 19.73 68,288,760 +0.05(+0.24%)
Apr 28, 2000 19.87 20.03 19.54 19.68 71,430,056 +0.23(+1.20%)
Apr 27, 2000 18.25 19.64 18.16 19.45 98,406,400 +0.70(+3.72%)
Apr 26, 2000 19.28 19.40 18.72 18.75 76,637,968 -0.65(-3.35%)
Apr 25, 2000 18.58 19.44 18.55 19.40 82,702,472 +1.38(+7.65%)
Apr 24, 2000 17.23 18.08 17.13 18.02 93,940,088 +0.12(+0.65%)
Apr 20, 2000 18.30 18.53 17.85 17.91 73,788,208 -0.57(-3.10%)
Apr 19, 2000 19.50 19.52 18.46 18.48 140,760,656 -1.54(-7.71%)
Apr 18, 2000 19.65 20.33 19.44 20.02 158,769,584 +0.93(+4.88%)
Apr 17, 2000 17.07 19.13 17.00 19.09 143,165,840 +1.94(+11.31%)
Apr 14, 2000 18.50 18.74 16.82 17.15 149,479,376 -1.65(-8.77%)
Apr 13, 2000 19.15 20.06 18.74 18.80 111,823,376 -0.12(-0.62%)
Apr 12, 2000 20.17 20.47 18.90 18.91 96,927,400 -1.38(-6.79%)
Apr 11, 2000 20.18 20.84 19.79 20.29 85,494,880 -0.06(-0.29%)
Apr 10, 2000 21.34 21.58 20.31 20.35 72,248,968 -0.88(-4.15%)
Apr 07, 2000 20.39 21.26 20.38 21.23 82,739,520 +1.09(+5.39%)
Apr 06, 2000 20.06 20.43 19.71 20.15 88,820,128 -0.01(-0.05%)
Apr 05, 2000 20.16 20.80 19.83 20.16 100,032,624 -0.45(-2.16%)
Apr 04, 2000 20.41 20.80 18.47 20.60 140,688,176 +0.33(+1.62%)
Apr 03, 2000 20.39 20.64 19.52 20.27 80,663,896 -0.20(-0.99%)
Mar 31, 2000 20.12 20.93 19.91 20.48 94,138,216 +0.77(+3.89%)
Mar 30, 2000 20.14 20.70 19.10 19.71 115,411,824 -0.76(-3.70%)
Mar 29, 2000 21.19 21.37 20.41 20.47 98,785,248 -0.59(-2.81%)
Mar 28, 2000 21.83 22.13 20.97 21.06 72,271,200 -1.09(-4.91%)
Mar 27, 2000 21.67 22.31 21.58 22.15 57,616,192 +0.56(+2.61%)
Mar 24, 2000 21.75 22.43 21.36 21.58 75,557,792 -0.55(-2.50%)
Mar 23, 2000 22.10 22.30 21.64 22.14 73,453,176 -0.22(-0.99%)
Mar 22, 2000 21.79 22.56 21.65 22.36 86,498,704 +0.87(+4.06%)
Mar 21, 2000 20.95 21.56 20.82 21.49 82,530,760 +0.53(+2.55%)
Mar 20, 2000 20.17 21.32 20.17 20.95 104,966,056 +0.79(+3.94%)
Mar 17, 2000 19.29 20.18 19.25 20.16 98,026,264 +0.75(+3.85%)
Mar 16, 2000 19.13 19.46 18.57 19.41 88,559,512 +0.76(+4.05%)
Mar 15, 2000 18.48 19.11 18.42 18.65 78,773,184 +0.36(+1.97%)
Mar 14, 2000 19.28 19.50 18.28 18.29 91,471,440 -0.66(-3.48%)
Mar 13, 2000 18.44 19.48 18.43 18.95 108,645,672 +0.30(+1.61%)
Mar 10, 2000 18.29 18.72 18.22 18.65 70,079,920 +0.28(+1.54%)
Mar 09, 2000 17.65 18.39 17.38 18.37 61,828,328 +0.53(+2.98%)
Mar 08, 2000 18.02 18.07 17.42 17.84 74,735,016 -0.13(-0.70%)
Mar 07, 2000 18.28 18.62 17.88 17.97 64,312,116 -0.25(-1.38%)
Mar 06, 2000 18.31 18.45 18.11 18.22 45,163,740 -0.29(-1.58%)
Mar 03, 2000 18.16 18.59 17.95 18.51 55,229,372 +0.54(+3.02%)
Mar 02, 2000 17.91 18.17 17.71 17.97 58,753,068 -0.02(-0.10%)
Mar 01, 2000 17.52 18.14 17.46 17.98 65,751,812 +0.45(+2.54%)
Feb 29, 2000 17.57 17.95 17.28 17.54 71,553,440 +0.10(+0.56%)
Feb 28, 2000 17.32 17.78 16.80 17.44 76,387,656 -0.14(-0.78%)
Feb 25, 2000 17.67 17.91 17.51 17.58 74,593,592 -0.16(-0.88%)
Feb 24, 2000 17.45 18.08 17.11 17.73 137,481,792 +0.81(+4.76%)
Feb 23, 2000 16.34 17.25 16.19 16.93 65,788,540 +0.36(+2.16%)
Feb 22, 2000 16.28 16.58 15.76 16.57 73,774,680 +0.21(+1.31%)
Feb 18, 2000 17.07 17.15 16.33 16.35 81,142,936 -0.72(-4.21%)
Feb 17, 2000 16.90 17.44 16.74 17.07 78,403,680 +0.44(+2.62%)
Feb 16, 2000 17.29 17.52 16.61 16.64 74,184,456 -0.75(-4.29%)
Feb 15, 2000 17.06 17.52 16.34 17.38 101,119,888 +0.33(+1.94%)
Feb 14, 2000 16.50 17.06 16.40 17.05 55,381,428 +0.62(+3.78%)
Feb 11, 2000 16.65 16.88 16.34 16.43 60,830,300 -0.27(-1.63%)
Feb 10, 2000 16.20 16.78 16.02 16.70 70,148,536 +0.47(+2.87%)
Feb 09, 2000 16.78 16.90 16.22 16.24 62,213,620 -0.65(-3.85%)
Feb 08, 2000 16.89 17.08 16.76 16.89 61,256,184 +0.14(+0.81%)
Feb 07, 2000 16.29 16.78 16.16 16.75 68,965,600 +0.50(+3.05%)
Feb 04, 2000 16.20 16.80 16.18 16.26 90,140,632 +0.09(+0.54%)
Feb 03, 2000 15.78 16.24 15.64 16.17 90,410,920 +0.64(+4.13%)
Feb 02, 2000 15.68 15.98 15.47 15.53 83,889,920 -0.21(-1.36%)
Feb 01, 2000 15.27 15.75 15.00 15.74 77,409,520 +0.39(+2.53%)
Jan 31, 2000 14.53 15.37 14.41 15.36 110,273,504 +0.77(+5.26%)
Jan 28, 2000 15.09 15.33 14.44 14.59 86,859,192 -0.64(-4.20%)
Jan 27, 2000 15.42 15.69 14.82 15.23 99,034,600 +0.25(+1.68%)
Jan 26, 2000 15.64 15.71 14.96 14.98 79,425,864 -0.79(-4.98%)
Jan 25, 2000 15.42 15.80 15.12 15.76 82,767,224 +0.43(+2.78%)
Jan 24, 2000 15.87 16.28 15.25 15.34 120,548,536 +0.13(+0.89%)
Jan 21, 2000 14.90 15.25 14.84 15.20 89,507,280 +0.36(+2.43%)
Jan 20, 2000 15.48 15.65 14.81 14.84 112,758,264 -0.69(-4.44%)
Jan 19, 2000 15.68 15.85 15.50 15.53 73,406,136 -0.32(-2.02%)
Jan 18, 2000 15.57 16.41 15.56 15.85 164,460,064 -0.15(-0.91%)
Jan 14, 2000 15.29 16.55 15.25 16.00 297,037,088 +1.86(+13.18%)
Jan 13, 2000 14.39 14.43 13.86 14.13 122,589,368 -0.03(-0.21%)
Jan 12, 2000 14.10 14.71 13.85 14.16 156,775,792 +0.24(+1.74%)
Jan 11, 2000 13.75 14.34 13.70 13.92 169,907,328 +0.61(+4.60%)
Jan 10, 2000 13.31 13.54 13.06 13.31 86,386,600 +0.58(+4.57%)
Jan 07, 2000 12.03 12.73 12.01 12.73 66,211,200 +0.50(+4.13%)
Jan 06, 2000 12.69 12.94 12.14 12.22 88,877,472 -0.76(-5.82%)
Jan 05, 2000 12.88 13.33 12.49 12.98 84,394,088 +0.11(+0.82%)
Jan 04, 2000 13.26 13.64 12.77 12.87 82,197,984 -0.63(-4.67%)
Jan 03, 2000 12.92 13.56 12.92 13.50 92,966,544 +0.73(+5.70%)
Dec 31, 1999 13.01 13.02 12.72 12.78 18,650,652 -0.21(-1.65%)
Dec 30, 1999 13.09 13.25 12.84 12.99 23,981,620 -0.03(-0.22%)
Dec 29, 1999 12.82 13.17 12.80 13.02 25,814,984 +0.14(+1.05%)
Dec 28, 1999 13.11 13.27 12.86 12.88 37,799,996 -0.32(-2.42%)
Dec 27, 1999 12.95 13.21 12.82 13.20 46,095,404 +0.30(+2.33%)
Dec 23, 1999 12.94 13.03 12.80 12.90 34,861,004 +0.10(+0.75%)
Dec 22, 1999 12.89 12.98 12.67 12.80 40,156,856 -0.06(-0.45%)
Dec 21, 1999 12.50 12.92 12.42 12.86 55,854,988 +0.28(+2.23%)
Dec 20, 1999 12.86 12.91 12.28 12.58 58,402,564 -0.16(-1.22%)
Dec 17, 1999 12.63 12.88 12.49 12.74 111,907,456 +0.28(+2.26%)
Dec 16, 1999 12.38 12.59 12.32 12.46 80,796,296 +0.20(+1.66%)
Dec 15, 1999 11.21 12.30 11.19 12.25 132,163,712 +1.01(+8.97%)
Dec 14, 1999 11.58 11.64 11.23 11.24 67,241,768 -0.25(-2.19%)
Dec 13, 1999 11.06 11.67 10.95 11.49 77,006,184 +0.28(+2.50%)
Dec 10, 1999 11.41 11.49 11.12 11.21 90,594,224 -0.16(-1.37%)
Dec 09, 1999 11.74 11.74 11.19 11.37 86,707,784 -0.19(-1.68%)
Dec 08, 1999 11.86 12.03 11.49 11.56 84,855,408 -0.42(-3.48%)
Dec 07, 1999 12.14 12.17 11.84 11.98 54,221,680 -0.11(-0.87%)
Dec 06, 1999 12.23 12.32 11.98 12.09 46,132,128 -0.13(-1.04%)
Dec 03, 1999 12.26 12.42 12.18 12.21 58,862,596 +0.18(+1.46%)
Dec 02, 1999 11.74 12.12 11.72 12.04 50,140,984 +0.19(+1.64%)
Dec 01, 1999 11.80 12.04 11.64 11.84 73,395,832 -0.06(-0.50%)
Nov 30, 1999 12.17 12.37 11.88 11.90 56,165,544 -0.35(-2.85%)
Nov 29, 1999 12.46 12.46 12.14 12.25 52,603,512 -0.20(-1.63%)
Nov 26, 1999 12.73 12.77 12.45 12.46 22,846,034 -0.30(-2.36%)
Nov 24, 1999 12.41 12.77 12.28 12.76 54,170,780 +0.50(+4.04%)
Nov 23, 1999 12.52 12.65 12.11 12.26 66,114,556 -0.23(-1.86%)
Nov 22, 1999 12.55 12.63 12.24 12.49 59,399,624 +0.10(+0.79%)
Nov 19, 1999 12.11 12.47 12.07 12.40 74,911,232 +0.21(+1.74%)
Nov 18, 1999 11.75 12.18 11.74 12.18 60,741,708 +0.58(+5.02%)
Nov 17, 1999 11.96 12.22 11.56 11.60 75,850,624 -0.28(-2.36%)
Nov 16, 1999 11.56 11.95 11.43 11.88 89,795,288 +0.39(+3.38%)
Nov 15, 1999 11.83 11.83 11.49 11.49 63,369,824 -0.33(-2.80%)
Nov 12, 1999 12.28 12.32 11.56 11.83 140,979,712 -0.50(-4.09%)
Nov 11, 1999 12.39 12.48 12.12 12.33 51,849,676 +0.07(+0.56%)
Nov 10, 1999 12.26 12.65 12.14 12.26 55,061,852 -0.16(-1.32%)
Nov 09, 1999 12.77 12.77 12.32 12.43 54,289,656 -0.32(-2.51%)
Nov 08, 1999 12.66 12.90 12.53 12.75 43,399,960 -0.04(-0.30%)
Nov 05, 1999 12.78 13.02 12.70 12.78 63,919,092 +0.13(+0.99%)
Nov 04, 1999 12.48 12.69 12.45 12.66 70,375,656 +0.28(+2.27%)
Nov 03, 1999 12.16 12.52 12.07 12.38 81,311,744 +0.35(+2.90%)
Nov 02, 1999 11.96 12.14 11.88 12.03 65,534,684 +0.23(+1.97%)
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.