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 30, 2009 12.41 12.43 12.05 12.28 143,578,816 -0.07(-0.57%)
Oct 29, 2009 12.32 12.47 12.28 12.35 120,272,256 +0.12(+1.00%)
Oct 28, 2009 12.60 12.69 12.22 12.23 136,226,800 -0.46(-3.60%)
Oct 27, 2009 12.86 12.94 12.64 12.69 105,935,784 -0.06(-0.45%)
Oct 26, 2009 12.71 12.88 12.57 12.74 98,011,800 +0.03(+0.25%)
Oct 23, 2009 12.78 13.11 12.60 12.71 128,648,760 -0.22(-1.69%)
Oct 22, 2009 12.77 12.97 12.61 12.93 103,675,400 +0.17(+1.31%)
Oct 21, 2009 12.96 13.12 12.64 12.76 137,149,392 -0.21(-1.59%)
Oct 20, 2009 12.96 13.23 12.92 12.97 105,476,608 -0.15(-1.13%)
Oct 19, 2009 13.04 13.16 12.88 13.12 105,959,064 +0.15(+1.14%)
Oct 16, 2009 13.16 13.22 12.87 12.97 117,881,256 -0.31(-2.37%)
Oct 15, 2009 13.37 13.45 13.20 13.28 125,234,280 -0.10(-0.77%)
Oct 14, 2009 13.66 13.67 13.36 13.39 256,376,016 +0.22(+1.66%)
Oct 13, 2009 13.18 13.30 13.08 13.17 180,060,784 +0.06(+0.44%)
Oct 12, 2009 13.15 13.27 13.01 13.11 101,212,456 +0.15(+1.14%)
Oct 09, 2009 12.75 13.06 12.73 12.96 87,048,328 +0.19(+1.46%)
Oct 08, 2009 12.69 12.84 12.53 12.78 115,445,368 +0.08(+0.66%)
Oct 07, 2009 12.62 12.77 12.51 12.69 77,038,480 +0.08(+0.61%)
Oct 06, 2009 12.40 12.71 12.39 12.62 115,393,512 +0.34(+2.77%)
Oct 05, 2009 12.29 12.38 12.18 12.28 88,114,984 +0.08(+0.68%)
Oct 02, 2009 12.18 12.35 12.18 12.19 90,525,944 +0.04(+0.37%)
Oct 01, 2009 12.53 12.55 12.14 12.15 109,876,016 -0.43(-3.42%)
Sep 30, 2009 12.60 12.72 12.37 12.58 100,711,864 +0.06(+0.46%)
Sep 29, 2009 12.64 12.71 12.49 12.52 65,393,652 -0.17(-1.32%)
Sep 28, 2009 12.47 12.81 12.47 12.69 58,835,536 +0.24(+1.91%)
Sep 25, 2009 12.50 12.59 12.40 12.45 61,427,492 -0.11(-0.87%)
Sep 24, 2009 12.79 12.85 12.50 12.56 81,440,040 -0.22(-1.71%)
Sep 23, 2009 12.62 13.01 12.60 12.78 112,241,040 +0.22(+1.79%)
Sep 22, 2009 12.62 12.68 12.50 12.55 59,367,356 -0.01(-0.05%)
Sep 21, 2009 12.51 12.70 12.48 12.56 56,221,520 -0.01(-0.10%)
Sep 18, 2009 12.55 12.66 12.45 12.57 83,234,584 +0.10(+0.77%)
Sep 17, 2009 12.62 12.78 12.35 12.47 100,507,600 -0.15(-1.22%)
Sep 16, 2009 12.66 12.69 12.49 12.63 76,907,616 +0.06(+0.51%)
Sep 15, 2009 12.56 12.66 12.44 12.56 74,963,328 +0.12(+0.98%)
Sep 14, 2009 12.41 12.53 12.39 12.44 81,467,048 -0.10(-0.77%)
Sep 11, 2009 12.79 12.82 12.45 12.54 92,444,856 -0.16(-1.27%)
Sep 10, 2009 12.78 12.91 12.63 12.70 76,959,672 -0.11(-0.85%)
Sep 09, 2009 12.73 12.95 12.60 12.81 75,906,872 +0.08(+0.66%)
Sep 08, 2009 12.78 12.85 12.56 12.73 70,923,840 +0.10(+0.81%)
Sep 04, 2009 12.49 12.65 12.39 12.62 73,562,584 +0.14(+1.13%)
Sep 03, 2009 12.60 12.62 12.36 12.48 73,898,952 -0.03(-0.26%)
Sep 02, 2009 12.61 12.74 12.51 12.51 64,682,288 -0.16(-1.27%)
Sep 01, 2009 13.00 13.23 12.64 12.67 115,858,544 -0.39(-2.95%)
Aug 31, 2009 12.91 13.10 12.83 13.06 83,204,888 +0.04(+0.35%)
Aug 28, 2009 13.02 13.27 12.96 13.01 163,549,472 +0.50(+4.01%)
Aug 27, 2009 12.44 12.55 12.31 12.51 79,971,792 +0.03(+0.21%)
Aug 26, 2009 12.35 12.53 12.29 12.49 95,767,168 +0.21(+1.73%)
Aug 25, 2009 12.06 12.37 12.04 12.28 96,497,352 +0.22(+1.81%)
Aug 24, 2009 12.19 12.21 11.99 12.06 60,219,840 -0.08(-0.69%)
Aug 21, 2009 12.14 12.16 11.92 12.14 85,832,200 +0.12(+0.96%)
Aug 20, 2009 12.04 12.09 11.93 12.02 69,797,688 -0.06(-0.48%)
Aug 19, 2009 11.92 12.14 11.90 12.08 74,943,816 +0.02(+0.15%)
Aug 18, 2009 11.89 12.13 11.86 12.06 66,073,536 +0.21(+1.74%)
Aug 17, 2009 11.84 11.94 11.83 11.86 75,206,840 -0.21(-1.70%)
Aug 14, 2009 12.19 12.21 11.94 12.06 67,825,784 -0.18(-1.47%)
Aug 13, 2009 12.19 12.26 12.07 12.24 68,605,392 +0.15(+1.28%)
Aug 12, 2009 12.01 12.27 11.99 12.09 82,373,016 +0.11(+0.91%)
Aug 11, 2009 12.02 12.18 11.97 11.98 50,993,076 -0.08(-0.64%)
Aug 10, 2009 11.95 12.10 11.93 12.06 72,923,448 +0.17(+1.41%)
Aug 07, 2009 12.15 12.21 11.89 11.89 92,489,592 -0.13(-1.07%)
Aug 06, 2009 12.17 12.33 11.93 12.02 104,000,688 -0.10(-0.85%)
Aug 05, 2009 12.38 12.40 12.12 12.12 93,360,248 -0.21(-1.67%)
Aug 04, 2009 12.26 12.37 12.22 12.33 73,437,552 -0.03(-0.26%)
Aug 03, 2009 12.43 12.48 12.24 12.36 69,458,560 +0.08(+0.62%)
Jul 31, 2009 12.34 12.48 12.28 12.28 74,457,016 -0.05(-0.41%)
Jul 30, 2009 12.49 12.63 12.31 12.33 94,985,472 -0.04(-0.36%)
Jul 29, 2009 12.31 12.40 12.19 12.38 78,886,264 +0.02(+0.16%)
Jul 28, 2009 12.31 12.42 12.15 12.36 94,082,048 -0.06(-0.51%)
Jul 27, 2009 12.38 12.44 12.22 12.42 66,331,012 +0.07(+0.57%)
Jul 24, 2009 12.21 12.38 12.13 12.35 81,015,104 -0.08(-0.62%)
Jul 23, 2009 12.18 12.49 12.12 12.43 237,325,088 +0.22(+1.78%)
Jul 22, 2009 12.04 12.30 12.02 12.21 221,125,152 +0.15(+1.27%)
Jul 21, 2009 12.06 12.07 11.81 12.06 99,947,592 +0.00(+0.00%)
Jul 20, 2009 12.03 12.08 11.82 12.06 122,022,224 +0.07(+0.59%)
Jul 17, 2009 11.80 12.00 11.64 11.99 131,988,104 +0.19(+1.57%)
Jul 16, 2009 11.45 11.86 11.45 11.80 141,126,352 +0.29(+2.49%)
Jul 15, 2009 11.48 11.61 11.31 11.52 291,690,528 +0.78(+7.25%)
Jul 14, 2009 10.53 10.78 10.50 10.74 148,832,224 +0.22(+2.06%)
Jul 13, 2009 10.30 10.55 10.14 10.52 96,847,792 +0.29(+2.81%)
Jul 10, 2009 10.20 10.35 10.12 10.23 80,166,384 +0.01(+0.13%)
Jul 09, 2009 10.27 10.39 10.18 10.22 102,856,272 +0.05(+0.50%)
Jul 08, 2009 10.41 10.44 10.07 10.17 126,773,048 -0.20(-1.91%)
Jul 07, 2009 10.74 10.80 10.34 10.37 108,452,440 -0.19(-1.75%)
Jul 06, 2009 10.60 10.74 10.44 10.55 74,150,048 -0.11(-1.08%)
Jul 02, 2009 10.76 10.81 10.64 10.67 86,117,344 -0.20(-1.88%)
Jul 01, 2009 10.64 11.04 10.64 10.87 144,970,912 +0.31(+2.96%)
Jun 30, 2009 10.45 10.62 10.36 10.56 105,777,840 +0.11(+1.04%)
Jun 29, 2009 10.50 10.63 10.38 10.45 92,955,136 +0.06(+0.55%)
Jun 26, 2009 10.32 10.48 10.30 10.39 110,116,560 -0.01(-0.12%)
Jun 25, 2009 10.34 10.43 10.15 10.41 86,991,192 +0.13(+1.30%)
Jun 24, 2009 10.23 10.41 10.20 10.27 83,579,976 +0.18(+1.83%)
Jun 23, 2009 10.13 10.20 9.960 10.09 110,732,968 +0.08(+0.83%)
Jun 22, 2009 10.14 10.32 9.972 10.00 111,017,424 -0.21(-2.06%)
Jun 19, 2009 10.24 10.32 10.11 10.21 112,080,808 +0.09(+0.88%)
Jun 18, 2009 10.31 10.35 10.11 10.13 90,827,880 -0.17(-1.67%)
Jun 17, 2009 10.10 10.39 10.09 10.30 92,956,904 +0.18(+1.76%)
Jun 16, 2009 10.24 10.33 10.08 10.12 84,748,144 -0.08(-0.75%)
Jun 15, 2009 10.24 10.32 10.03 10.20 94,657,000 -0.21(-2.02%)
Jun 12, 2009 10.36 10.41 10.22 10.41 74,644,736 -0.03(-0.24%)
Jun 11, 2009 10.52 10.66 10.40 10.43 83,417,424 -0.07(-0.67%)
Jun 10, 2009 10.58 10.60 10.30 10.50 76,457,688 +0.03(+0.24%)
Jun 09, 2009 10.34 10.60 10.29 10.48 100,335,008 +0.32(+3.14%)
Jun 08, 2009 10.04 10.27 9.960 10.16 69,020,784 +0.00(+0.00%)
Jun 05, 2009 10.40 10.50 10.07 10.16 98,481,448 -0.13(-1.30%)
Jun 04, 2009 10.20 10.37 10.13 10.29 76,920,496 +0.12(+1.19%)
Jun 03, 2009 10.19 10.23 10.03 10.17 78,033,520 -0.16(-1.54%)
Jun 02, 2009 10.37 10.55 10.24 10.33 91,526,768 -0.20(-1.88%)
Jun 01, 2009 10.23 10.58 10.19 10.53 118,277,008 +0.50(+4.96%)
May 29, 2009 10.05 10.07 9.724 10.03 121,145,248 +0.00(+0.00%)
May 28, 2009 9.928 10.03 9.666 10.03 92,643,232 +0.17(+1.68%)
May 27, 2009 9.889 10.12 9.787 9.864 94,804,248 -0.01(-0.13%)
May 26, 2009 9.577 9.896 9.570 9.877 100,845,696 +0.27(+2.86%)
May 22, 2009 9.717 9.736 9.577 9.602 69,528,528 -0.08(-0.86%)
May 21, 2009 9.800 9.845 9.602 9.685 93,310,600 -0.26(-2.57%)
May 20, 2009 10.08 10.24 9.883 9.941 94,569,448 -0.04(-0.45%)
May 19, 2009 9.870 10.15 9.740 9.985 92,530,952 +0.08(+0.84%)
May 18, 2009 9.775 9.921 9.685 9.902 70,046,160 +0.21(+2.17%)
May 15, 2009 9.915 9.960 9.666 9.692 96,881,416 -0.22(-2.25%)
May 14, 2009 9.673 10.01 9.666 9.915 111,572,496 +0.26(+2.71%)
May 13, 2009 9.800 9.870 9.628 9.653 118,853,208 -0.05(-0.53%)
May 12, 2009 9.883 9.909 9.570 9.704 115,221,736 -0.10(-1.04%)
May 11, 2009 9.628 9.974 9.570 9.807 108,909,944 +0.05(+0.52%)
May 08, 2009 10.13 10.16 9.698 9.755 147,482,048 -0.31(-3.04%)
May 07, 2009 10.41 10.44 9.877 10.06 141,561,504 -0.22(-2.17%)
May 06, 2009 10.48 10.49 10.19 10.29 103,690,568 -0.03(-0.25%)
May 05, 2009 10.55 10.55 10.16 10.31 106,413,096 -0.23(-2.18%)
May 04, 2009 10.31 10.59 10.21 10.54 139,227,808 +0.54(+5.38%)
May 01, 2009 9.971 10.03 9.794 10.00 80,392,120 +0.02(+0.19%)
Apr 30, 2009 9.876 10.22 9.806 9.984 122,851,632 +0.27(+2.80%)
Apr 29, 2009 9.617 9.838 9.534 9.711 96,121,320 +0.19(+1.99%)
Apr 28, 2009 9.566 9.749 9.515 9.522 87,741,272 -0.15(-1.51%)
Apr 27, 2009 9.686 9.889 9.623 9.667 101,713,568 -0.22(-2.18%)
Apr 24, 2009 9.876 9.958 9.680 9.882 106,886,368 +0.06(+0.58%)
Apr 23, 2009 9.920 9.990 9.553 9.825 117,370,656 -0.09(-0.89%)
Apr 22, 2009 9.610 10.19 9.541 9.914 150,540,368 +0.20(+2.02%)
Apr 21, 2009 9.477 9.819 9.465 9.718 134,429,072 +0.23(+2.40%)
Apr 20, 2009 9.718 9.724 9.490 9.490 105,065,712 -0.38(-3.85%)
Apr 17, 2009 10.05 10.05 9.775 9.870 106,374,248 -0.18(-1.83%)
Apr 16, 2009 10.02 10.08 9.743 10.05 108,684,552 +0.17(+1.73%)
Apr 15, 2009 9.718 9.920 9.560 9.882 241,359,584 -0.25(-2.44%)
Apr 14, 2009 10.11 10.37 9.996 10.13 144,962,832 +0.02(+0.19%)
Apr 13, 2009 10.00 10.18 9.844 10.11 71,716,080 +0.00(+0.00%)
Apr 09, 2009 9.882 10.17 9.870 10.11 92,567,880 +0.45(+4.65%)
Apr 08, 2009 9.711 9.952 9.585 9.661 107,965,568 -0.11(-1.17%)
Apr 07, 2009 9.870 9.984 9.655 9.775 83,308,544 -0.26(-2.58%)
Apr 06, 2009 9.901 10.04 9.775 10.03 75,317,080 -0.06(-0.56%)
Apr 03, 2009 9.889 10.10 9.711 10.09 80,836,656 +0.16(+1.59%)
Apr 02, 2009 9.730 10.12 9.655 9.933 122,794,112 +0.42(+4.46%)
Apr 01, 2009 9.345 9.692 9.250 9.509 118,628,960 +0.00(+0.00%)
Mar 31, 2009 9.433 9.724 9.427 9.509 98,067,920 +0.20(+2.11%)
Mar 30, 2009 9.547 9.553 9.161 9.313 87,538,512 -0.70(-6.95%)
Mar 26, 2009 9.636 10.05 9.605 10.01 122,582,840 +0.56(+5.89%)
Mar 25, 2009 9.541 9.939 9.307 9.452 149,380,432 -0.04(-0.40%)
Mar 24, 2009 9.655 9.751 9.490 9.490 94,006,200 -0.33(-3.35%)
Mar 23, 2009 9.530 9.832 9.452 9.819 101,423,064 +0.55(+5.94%)
Mar 20, 2009 9.610 9.743 9.079 9.269 133,783,616 -0.32(-3.30%)
Mar 19, 2009 9.737 9.737 9.313 9.585 105,202,120 -0.06(-0.59%)
Mar 18, 2009 9.427 9.749 9.313 9.642 144,406,896 +0.22(+2.28%)
Mar 17, 2009 9.060 9.427 9.016 9.427 102,663,184 +0.41(+4.56%)
Mar 16, 2009 9.357 9.395 8.946 9.016 114,832,960 -0.28(-3.06%)
Mar 13, 2009 9.218 9.300 8.990 9.300 105,326,384 +0.11(+1.24%)
Mar 12, 2009 9.009 9.237 8.781 9.186 134,108,160 +0.35(+4.01%)
Mar 11, 2009 8.886 8.921 8.630 8.832 129,747,024 +0.03(+0.29%)
Mar 10, 2009 8.098 8.826 8.067 8.807 146,142,336 +0.87(+10.92%)
Mar 09, 2009 7.801 8.225 7.782 7.940 137,582,672 +0.09(+1.13%)
Mar 06, 2009 7.861 8.174 7.636 7.851 125,171,216 +0.06(+0.81%)
Mar 05, 2009 7.946 8.136 7.782 7.788 120,146,560 -0.28(-3.53%)
Mar 04, 2009 8.035 8.256 7.820 8.073 133,422,984 +0.23(+2.90%)
Mar 02, 2009 7.915 8.237 7.820 7.845 101,929,056 -0.22(-2.67%)
Feb 27, 2009 7.908 8.313 7.902 8.060 110,272,232 +0.02(+0.24%)
Feb 26, 2009 8.427 8.604 8.010 8.041 109,081,352 -0.20(-2.46%)
Feb 25, 2009 8.048 8.528 7.959 8.244 170,926,016 +0.19(+2.36%)
Feb 24, 2009 7.700 8.104 7.649 8.054 117,915,928 +0.41(+5.38%)
Feb 23, 2009 8.161 8.168 7.624 7.643 138,623,328 -0.44(-5.48%)
Feb 20, 2009 7.927 8.237 7.927 8.085 116,357,096 +0.06(+0.79%)
Feb 19, 2009 8.433 8.465 8.017 8.022 88,790,040 -0.43(-5.09%)
Feb 18, 2009 8.427 8.668 8.282 8.452 81,068,840 +0.09(+1.14%)
Feb 17, 2009 8.579 8.687 8.358 8.358 95,908,992 -0.42(-4.83%)
Feb 13, 2009 8.800 9.022 8.762 8.781 88,450,240 -0.08(-0.86%)
Feb 12, 2009 8.566 8.857 8.535 8.857 120,704,864 -0.05(-0.57%)
Feb 11, 2009 9.022 9.060 8.687 8.908 90,693,112 +0.00(+0.00%)
Feb 10, 2009 9.351 9.585 8.883 8.908 148,556,912 -0.53(-5.57%)
Feb 09, 2009 9.259 9.522 9.199 9.433 102,297,832 +0.11(+1.22%)
Feb 06, 2009 9.136 9.414 8.990 9.319 99,068,120 +0.30(+3.37%)
Feb 05, 2009 8.636 9.110 8.560 9.016 96,455,744 +0.23(+2.67%)
Feb 04, 2009 8.718 9.212 8.674 8.781 122,801,776 +0.18(+2.13%)
Feb 03, 2009 8.560 8.636 8.322 8.598 90,536,784 +0.06(+0.73%)
Feb 02, 2009 8.028 8.585 7.984 8.535 111,600,984 +0.46(+5.66%)
Jan 30, 2009 8.423 8.454 8.078 8.078 75,068,152 -0.29(-3.52%)
Jan 29, 2009 8.673 8.673 8.335 8.373 82,007,472 -0.40(-4.57%)
Jan 28, 2009 8.848 8.936 8.636 8.773 91,157,568 +0.13(+1.45%)
Jan 27, 2009 8.460 8.736 8.454 8.648 72,845,584 +0.27(+3.21%)
Jan 26, 2009 8.191 8.504 8.160 8.379 79,150,600 +0.16(+1.98%)
Jan 23, 2009 8.047 8.385 7.878 8.216 100,863,064 +0.19(+2.34%)
Jan 22, 2009 8.034 8.185 7.859 8.028 115,823,064 -0.28(-3.32%)
Jan 21, 2009 8.147 8.304 7.828 8.304 90,419,072 +0.25(+3.11%)
Jan 20, 2009 8.492 8.604 8.022 8.053 114,279,584 -0.55(-6.40%)
Jan 16, 2009 8.692 8.742 8.310 8.604 134,129,312 +0.28(+3.39%)
Jan 15, 2009 8.147 8.423 7.959 8.322 118,678,328 +0.13(+1.61%)
Jan 14, 2009 8.429 8.535 8.122 8.191 111,068,824 -0.37(-4.32%)
Jan 13, 2009 8.510 8.880 8.423 8.560 104,700,224 -0.08(-0.87%)
Jan 12, 2009 8.867 8.955 8.529 8.636 86,363,680 -0.23(-2.54%)
Jan 09, 2009 9.137 9.143 8.780 8.861 72,746,176 -0.25(-2.75%)
Jan 08, 2009 9.049 9.124 8.924 9.111 100,767,016 +0.07(+0.76%)
Jan 07, 2009 9.262 9.431 8.980 9.043 209,814,048 -0.58(-6.05%)
Jan 06, 2009 9.450 9.713 9.443 9.625 98,418,576 +0.29(+3.09%)
Jan 05, 2009 9.437 9.575 9.274 9.337 91,534,312 -0.18(-1.91%)
Jan 02, 2009 9.199 9.550 9.061 9.518 83,423,832 +0.34(+3.68%)
Dec 31, 2008 9.212 9.343 9.118 9.180 54,400,932 -0.02(-0.20%)
Dec 30, 2008 8.967 9.268 8.961 9.199 59,227,540 +0.35(+3.96%)
Dec 29, 2008 8.917 8.986 8.711 8.848 51,003,980 -0.03(-0.35%)
Dec 26, 2008 8.899 8.961 8.805 8.880 23,662,834 -0.03(-0.35%)
Dec 24, 2008 8.807 8.974 8.798 8.911 18,237,560 +0.10(+1.14%)
Dec 23, 2008 9.043 9.074 8.780 8.811 53,984,368 -0.17(-1.88%)
Dec 22, 2008 9.068 9.130 8.767 8.980 67,690,024 -0.06(-0.69%)
Dec 19, 2008 9.049 9.281 8.930 9.043 117,376,120 +0.11(+1.26%)
Dec 18, 2008 9.431 9.512 8.823 8.930 118,349,752 -0.63(-6.55%)
Dec 17, 2008 9.650 9.719 9.406 9.556 107,037,920 -0.24(-2.43%)
Dec 16, 2008 9.218 9.819 9.155 9.794 160,751,120 +0.66(+7.20%)
Dec 15, 2008 9.237 9.356 8.967 9.137 95,023,224 -0.10(-1.08%)
Dec 12, 2008 8.579 9.288 8.573 9.237 111,651,712 +0.46(+5.28%)
Dec 11, 2008 8.917 9.143 8.755 8.773 117,924,400 -0.16(-1.82%)
Dec 10, 2008 8.930 9.268 8.610 8.936 119,589,368 -0.02(-0.21%)
Dec 09, 2008 8.542 9.199 8.446 8.955 140,717,824 +0.23(+2.58%)
Dec 08, 2008 8.492 8.773 8.423 8.729 124,523,264 +0.41(+4.89%)
Dec 05, 2008 7.959 8.360 7.753 8.322 136,038,752 +0.33(+4.07%)
Dec 04, 2008 8.366 8.448 7.965 7.997 125,175,448 -0.56(-6.52%)
Dec 03, 2008 8.147 8.560 7.965 8.554 123,355,248 +0.24(+2.86%)
Dec 02, 2008 8.091 8.347 7.903 8.316 101,948,240 +0.45(+5.73%)
Dec 01, 2008 8.429 8.498 7.861 7.865 97,139,984 -0.78(-8.99%)
Nov 28, 2008 8.636 8.786 8.567 8.642 45,287,508 -0.11(-1.22%)
Nov 26, 2008 8.166 8.761 8.147 8.748 114,142,864 +0.53(+6.40%)
Nov 25, 2008 8.629 8.673 8.210 8.222 134,480,288 -0.27(-3.17%)
Nov 24, 2008 8.347 8.579 8.216 8.492 156,706,816 +0.28(+3.43%)
Nov 21, 2008 7.796 8.247 7.552 8.210 166,277,360 +0.55(+7.20%)
Nov 20, 2008 7.690 8.235 7.621 7.659 182,084,160 -0.16(-2.08%)
Nov 19, 2008 8.147 8.304 7.809 7.821 117,703,000 -0.39(-4.73%)
Nov 18, 2008 8.216 8.285 7.834 8.210 154,764,832 +0.07(+0.85%)
Nov 17, 2008 8.272 8.441 8.141 8.141 96,150,152 -0.20(-2.40%)
Nov 14, 2008 8.811 8.842 8.291 8.341 119,566,616 -0.70(-7.69%)
Nov 13, 2008 8.166 9.043 8.059 9.036 229,099,808 +0.57(+6.73%)
Nov 12, 2008 8.485 8.746 8.460 8.466 115,702,512 -0.26(-2.94%)
Nov 11, 2008 8.786 8.880 8.429 8.723 135,500,048 -0.26(-2.93%)
Nov 10, 2008 9.400 9.431 8.911 8.986 84,401,472 -0.18(-1.91%)
Nov 07, 2008 8.817 9.243 8.780 9.162 117,282,960 +0.48(+5.48%)
Nov 06, 2008 9.143 9.255 8.629 8.686 173,601,056 -0.75(-7.90%)
Nov 05, 2008 10.04 10.09 9.362 9.431 110,088,272 -0.66(-6.58%)
Nov 04, 2008 10.04 10.18 9.815 10.09 115,026,360 +0.38(+3.96%)
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.