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 (%)
May 28, 2010	14.40	14.39	14.05	14.17	109,902,064	-0.22(-1.56%)
May 27, 2010	14.00	14.42	13.97	14.40	125,767,568	+0.70(+5.12%)
May 26, 2010	13.96	14.22	13.69	13.70	129,229,200	-0.10(-0.72%)
May 25, 2010	13.31	13.81	13.25	13.79	145,276,240	+0.12(+0.87%)
May 24, 2010	13.86	14.04	13.64	13.68	85,258,592	-0.16(-1.14%)
May 21, 2010	13.50	14.01	13.35	13.83	168,934,416	+0.08(+0.57%)
May 20, 2010	13.74	14.05	13.65	13.75	160,936,256	-0.54(-3.75%)
May 19, 2010	14.24	14.36	13.89	14.29	135,288,912	+0.11(+0.79%)
May 18, 2010	14.65	14.71	14.11	14.18	115,749,624	-0.39(-2.68%)
May 17, 2010	14.39	14.59	14.17	14.57	97,653,976	+0.09(+0.59%)
May 14, 2010	14.68	14.69	14.24	14.48	126,246,360	-0.40(-2.71%)
May 13, 2010	15.24	15.33	14.79	14.89	93,808,152	-0.39(-2.55%)
May 12, 2010	14.95	15.31	14.88	15.28	125,904,048	+0.54(+3.64%)
May 11, 2010	15.10	15.12	14.62	14.74	155,226,160	-0.18(-1.20%)
May 10, 2010	14.75	14.93	14.66	14.92	170,154,256	+0.82(+5.82%)
May 07, 2010	14.07	14.36	13.54	14.10	210,637,712	-0.13(-0.93%)
May 06, 2010	14.65	14.81	13.17	14.23	242,707,408	-0.44(-2.99%)
May 05, 2010	14.65	14.81	14.49	14.67	146,332,144	-0.15(-1.03%)
May 04, 2010	15.06	15.08	14.72	14.82	138,038,416	-0.46(-3.01%)

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.