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 (%)
Jun 30, 2011	14.67	15.17	14.67	15.13	78,976,816	+0.53(+3.60%)
Jun 29, 2011	14.70	14.73	14.55	14.61	46,336,396	-0.07(-0.47%)
Jun 28, 2011	14.63	14.71	14.52	14.67	53,473,252	+0.10(+0.70%)
Jun 27, 2011	14.46	14.67	14.34	14.57	66,167,276	+0.10(+0.66%)
Jun 24, 2011	14.76	14.85	14.46	14.48	182,184,464	-0.35(-2.35%)
Jun 23, 2011	14.48	14.83	14.38	14.82	79,355,120	+0.22(+1.47%)
Jun 22, 2011	14.71	14.76	14.60	14.61	55,178,292	-0.17(-1.18%)
Jun 21, 2011	14.65	14.81	14.49	14.78	81,105,640	+0.22(+1.52%)
Jun 20, 2011	14.55	14.63	14.46	14.56	54,708,168	+0.09(+0.64%)
Jun 17, 2011	14.80	14.80	14.39	14.47	141,343,040	-0.16(-1.07%)
Jun 16, 2011	14.65	14.88	14.52	14.63	78,543,616	+0.00(+0.00%)
Jun 15, 2011	14.80	14.91	14.61	14.63	71,106,352	-0.27(-1.83%)
Jun 14, 2011	14.75	14.97	14.72	14.90	76,142,192	+0.30(+2.03%)
Jun 13, 2011	14.63	14.75	14.53	14.60	63,775,176	+0.00(+0.02%)
Jun 10, 2011	14.84	14.89	14.52	14.60	77,964,736	-0.26(-1.75%)
Jun 09, 2011	14.93	15.03	14.82	14.86	54,162,972	-0.04(-0.27%)
Jun 08, 2011	15.00	15.11	14.84	14.90	72,503,864	-0.16(-1.09%)
Jun 07, 2011	15.06	15.32	15.02	15.06	88,302,368	+0.16(+1.06%)
Jun 06, 2011	14.91	14.99	14.79	14.91	72,770,120	+0.07(+0.46%)

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.