Intel Corp (NQ: INTC )

57.85 USD +0.47 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 23.28 23.40 22.85 22.87 53,558,464 -0.72(-3.05%)
Aug 28, 2008 23.59 23.71 23.46 23.59 30,305,273 +0.18(+0.77%)
Aug 27, 2008 23.10 23.58 23.02 23.41 38,971,428 +0.26(+1.12%)
Aug 26, 2008 22.93 23.18 22.65 23.15 39,519,834 +0.18(+0.78%)
Aug 25, 2008 23.27 23.36 22.93 22.97 42,328,157 -0.52(-2.21%)
Aug 22, 2008 23.20 23.52 22.92 23.49 45,353,970 +0.44(+1.91%)
Aug 21, 2008 23.13 23.27 22.80 23.05 54,971,835 -0.34(-1.45%)
Aug 20, 2008 23.74 23.80 23.14 23.39 54,003,397 -0.20(-0.85%)
Aug 19, 2008 23.81 24.08 23.48 23.59 66,159,408 -0.42(-1.75%)
Aug 18, 2008 24.30 24.38 23.88 24.01 45,655,661 -0.25(-1.03%)
Aug 15, 2008 24.35 24.50 24.18 24.26 43,120,052 -0.10(-0.41%)
Aug 14, 2008 23.91 24.49 23.76 24.36 50,431,883 +0.24(+1.00%)
Aug 13, 2008 24.29 24.75 24.03 24.12 46,249,807 -0.40(-1.63%)
Aug 12, 2008 24.30 24.59 24.05 24.52 51,900,031 +0.14(+0.57%)
Aug 11, 2008 24.10 24.74 23.93 24.38 51,510,913 +0.15(+0.62%)
Aug 08, 2008 23.74 24.30 23.60 24.23 69,454,942 +0.56(+2.37%)
Aug 07, 2008 22.72 24.05 22.70 23.67 113,323,040 +0.87(+3.82%)
Aug 06, 2008 22.94 23.03 22.46 22.80 49,926,946 -0.22(-0.96%)
Aug 05, 2008 22.75 23.05 22.46 23.02 54,577,320 +0.50(+2.22%)
Aug 04, 2008 22.40 22.65 22.17 22.52 41,598,015 +0.17(+0.76%)
Aug 01, 2008 22.42 22.52 21.98 22.35 42,123,950 +0.16(+0.72%)
Jul 31, 2008 21.99 22.60 21.92 22.19 65,266,570 -0.04(-0.18%)
Jul 30, 2008 22.30 22.45 21.28 22.23 52,615,727 +0.00(+0.00%)
Jul 29, 2008 21.67 22.25 21.64 22.23 47,381,580 +0.56(+2.58%)
Jul 28, 2008 21.87 22.00 21.61 21.67 49,863,188 -0.34(-1.54%)
Jul 25, 2008 21.80 22.08 21.56 22.01 40,101,137 +0.34(+1.57%)
Jul 24, 2008 22.05 22.14 21.62 21.67 61,180,396 -0.63(-2.83%)
Jul 23, 2008 22.20 22.62 22.02 22.30 56,602,038 +0.21(+0.95%)
Jul 22, 2008 21.72 22.12 21.63 22.09 74,320,463 +0.00(+0.00%)
Jul 21, 2008 22.20 22.25 21.95 22.09 48,686,602 +0.00(+0.00%)
Jul 18, 2008 21.89 22.17 21.47 22.09 54,733,305 +0.10(+0.45%)
Jul 17, 2008 21.25 22.40 21.04 21.99 94,027,752 +1.08(+5.16%)
Jul 16, 2008 21.03 21.15 20.23 20.91 87,305,690 +0.20(+0.97%)
Jul 15, 2008 20.25 21.18 20.22 20.71 99,787,477 +0.24(+1.17%)
Jul 14, 2008 21.02 21.15 20.32 20.47 49,073,066 -0.17(-0.82%)
Jul 11, 2008 20.28 21.18 19.99 20.64 74,311,741 +0.02(+0.10%)
Jul 10, 2008 19.85 20.77 19.71 20.62 93,628,605 +0.81(+4.09%)
Jul 09, 2008 20.86 20.90 19.76 19.81 67,906,551 -1.11(-5.31%)
Jul 08, 2008 20.70 21.13 20.31 20.92 58,444,660 +0.21(+1.01%)
Jul 07, 2008 20.78 21.26 20.29 20.71 47,295,917 +0.05(+0.24%)
Jul 04, 2008 20.62 20.80 20.26 20.66 41,364,951 +0.00(+0.00%)
Jul 03, 2008 20.62 20.80 20.26 20.66 41,364,951 -0.27(-1.29%)
Jul 02, 2008 21.63 21.81 20.87 20.93 47,879,750 -0.64(-2.97%)
Jul 01, 2008 21.29 21.83 21.12 21.57 66,857,444 +0.09(+0.42%)
Jun 30, 2008 21.38 21.90 21.34 21.48 50,189,129 -0.01(-0.05%)
Jun 27, 2008 21.60 21.84 21.22 21.49 60,013,381 -0.10(-0.46%)
Jun 26, 2008 22.36 22.52 21.58 21.59 56,471,770 -1.06(-4.68%)
Jun 25, 2008 22.43 23.00 22.42 22.65 54,703,276 +0.24(+1.07%)
Jun 24, 2008 22.20 22.81 22.18 22.41 46,126,234 +0.05(+0.22%)
Jun 23, 2008 22.50 22.71 22.31 22.36 46,280,055 -0.01(-0.04%)
Jun 20, 2008 22.73 22.74 22.31 22.37 71,018,334 -0.48(-2.10%)
Jun 19, 2008 22.21 23.10 22.14 22.85 48,523,517 +0.57(+2.56%)
Jun 18, 2008 22.35 22.68 22.21 22.28 41,535,216 -0.30(-1.33%)
Jun 17, 2008 22.94 23.01 22.57 22.58 43,990,412 -0.28(-1.22%)
Jun 16, 2008 22.45 23.08 22.41 22.86 44,773,142 +0.20(+0.88%)
Jun 13, 2008 22.24 22.70 22.19 22.66 43,010,008 +0.61(+2.77%)
Jun 12, 2008 22.05 22.61 21.88 22.05 60,247,314 +0.24(+1.10%)
Jun 11, 2008 22.54 22.64 21.79 21.81 59,798,673 -0.87(-3.84%)
Jun 10, 2008 22.65 22.90 22.31 22.68 56,573,745 -0.08(-0.35%)
Jun 09, 2008 23.08 23.10 22.34 22.76 57,225,688 -0.14(-0.62%)
Jun 06, 2008 23.66 23.70 22.90 22.90 69,857,352 -0.97(-4.06%)
Jun 05, 2008 23.62 24.00 23.35 23.87 51,954,540 +0.39(+1.66%)
Jun 04, 2008 22.81 23.68 22.81 23.48 57,515,016 +0.54(+2.35%)
Jun 03, 2008 23.30 23.69 22.85 22.94 65,496,670 -0.26(-1.12%)
Jun 02, 2008 23.05 23.38 22.82 23.20 50,565,574 +0.02(+0.09%)
May 30, 2008 23.28 23.55 23.07 23.18 55,485,470 +0.04(+0.17%)
May 29, 2008 23.27 23.32 22.80 23.14 54,890,609 -0.33(-1.41%)
May 28, 2008 23.80 23.81 23.14 23.47 50,290,476 -0.13(-0.55%)
May 27, 2008 23.29 23.72 23.27 23.60 52,821,451 +0.19(+0.81%)
May 26, 2008 23.74 23.82 23.08 23.41 59,073,501 +0.00(+0.00%)
May 23, 2008 23.74 23.82 23.08 23.41 59,073,501 -0.47(-1.97%)
May 22, 2008 23.82 24.13 23.73 23.88 41,168,940 +0.22(+0.93%)
May 21, 2008 23.88 24.20 23.52 23.66 64,445,654 -0.43(-1.78%)
May 20, 2008 24.55 24.62 23.80 24.09 73,880,959 -0.79(-3.18%)
May 19, 2008 25.20 25.29 24.79 24.88 61,246,447 -0.12(-0.48%)
May 16, 2008 24.99 25.00 24.52 25.00 59,985,785 +0.03(+0.12%)
May 15, 2008 23.92 24.99 23.85 24.97 77,447,275 +1.13(+4.74%)
May 14, 2008 23.85 24.29 23.76 23.84 59,394,605 +0.08(+0.34%)
May 13, 2008 23.64 23.93 23.60 23.76 39,424,514 +0.12(+0.51%)
May 12, 2008 23.36 23.71 23.20 23.64 34,425,856 +0.27(+1.16%)
May 09, 2008 23.14 23.57 23.13 23.37 40,044,769 -0.03(-0.13%)
May 08, 2008 23.38 23.61 23.11 23.40 50,105,905 +0.23(+0.99%)
May 07, 2008 23.60 23.74 23.14 23.17 54,228,222 -0.41(-1.74%)
May 06, 2008 23.08 23.71 23.08 23.58 45,994,845 +0.33(+1.42%)
May 05, 2008 23.38 23.89 23.18 23.25 38,631,031 -0.33(-1.40%)
May 02, 2008 23.61 23.66 23.13 23.58 59,077,312 +0.29(+1.25%)
May 01, 2008 22.36 23.41 22.36 23.29 71,491,232 +1.03(+4.63%)
Apr 30, 2008 22.73 22.76 22.14 22.26 56,470,733 -0.36(-1.59%)
Apr 29, 2008 22.63 22.80 22.45 22.62 40,664,231 -0.09(-0.40%)
Apr 28, 2008 22.43 22.84 22.33 22.71 47,695,181 +0.15(+0.66%)
Apr 25, 2008 22.63 22.64 22.06 22.56 47,583,034 -0.13(-0.57%)
Apr 24, 2008 22.58 23.02 22.34 22.69 51,301,935 +0.13(+0.58%)
Apr 23, 2008 22.19 22.57 22.00 22.56 61,963,197 +0.57(+2.59%)
Apr 22, 2008 22.28 22.41 21.87 21.99 56,298,438 -0.47(-2.09%)
Apr 21, 2008 22.50 22.58 22.33 22.46 47,810,275 -0.09(-0.40%)
Apr 18, 2008 22.57 22.63 22.23 22.55 68,281,102 +0.44(+1.99%)
Apr 17, 2008 22.17 22.30 21.92 22.11 57,733,369 -0.02(-0.09%)
Apr 16, 2008 22.43 22.48 21.86 22.13 109,017,022 +1.22(+5.83%)
Apr 15, 2008 20.91 20.94 20.50 20.91 92,528,462 +0.22(+1.06%)
Apr 14, 2008 21.12 21.30 20.64 20.69 60,043,985 -0.55(-2.59%)
Apr 11, 2008 21.27 21.91 21.11 21.24 66,898,215 -0.84(-3.80%)
Apr 10, 2008 21.57 22.44 21.55 22.08 72,048,003 +0.66(+3.08%)
Apr 09, 2008 21.06 21.43 20.77 21.42 63,452,099 +0.34(+1.61%)
Apr 08, 2008 21.39 21.54 21.04 21.08 55,225,481 -0.67(-3.08%)
Apr 07, 2008 21.92 22.09 21.66 21.75 39,688,582 -0.12(-0.55%)
Apr 04, 2008 21.94 22.18 21.67 21.87 41,385,680 -0.06(-0.27%)
Apr 03, 2008 21.70 22.10 21.53 21.93 45,300,588 +0.08(+0.37%)
Apr 02, 2008 22.03 22.03 21.65 21.85 43,778,642 -0.12(-0.55%)
Apr 01, 2008 21.51 22.00 21.40 21.97 55,496,301 +0.79(+3.73%)
Mar 31, 2008 20.71 21.33 20.67 21.18 48,072,902 +0.39(+1.88%)
Mar 28, 2008 20.79 21.43 20.73 20.79 59,424,395 -0.30(-1.42%)
Mar 27, 2008 21.88 21.91 21.09 21.09 71,408,414 -0.77(-3.52%)
Mar 26, 2008 22.03 22.07 21.71 21.86 51,763,773 -0.41(-1.84%)
Mar 25, 2008 22.32 22.40 22.03 22.27 48,236,573 +0.14(+0.63%)
Mar 24, 2008 21.76 22.45 21.75 22.13 53,798,642 +0.38(+1.75%)
Mar 21, 2008 21.47 21.76 21.09 21.75 67,375,014 +0.00(+0.00%)
Mar 20, 2008 21.47 21.76 21.09 21.75 67,373,814 +0.66(+3.13%)
Mar 19, 2008 21.53 21.73 21.08 21.09 69,625,284 -0.66(-3.03%)
Mar 18, 2008 21.30 21.75 21.19 21.75 72,272,067 +0.90(+4.32%)
Mar 17, 2008 20.17 21.15 20.15 20.85 67,467,012 +0.19(+0.92%)
Mar 14, 2008 21.24 21.44 20.53 20.66 80,049,204 -0.62(-2.91%)
Mar 13, 2008 20.82 21.49 20.74 21.28 66,765,968 +0.16(+0.76%)
Mar 12, 2008 21.17 21.49 20.98 21.12 53,035,787 -0.08(-0.38%)
Mar 11, 2008 20.48 21.22 20.45 21.20 78,162,796 +1.08(+5.37%)
Mar 10, 2008 20.11 20.50 19.97 20.12 67,391,109 +0.05(+0.25%)
Mar 07, 2008 19.81 20.39 19.75 20.07 73,715,185 +0.20(+1.01%)
Mar 06, 2008 20.10 20.22 19.83 19.87 65,548,752 -0.33(-1.63%)
Mar 05, 2008 20.04 20.23 19.84 20.20 62,226,658 +0.20(+1.00%)
Mar 04, 2008 19.65 20.05 19.44 20.00 124,100,336 -0.01(-0.05%)
Mar 03, 2008 20.06 20.38 19.93 20.01 75,528,301 +0.04(+0.20%)
Feb 29, 2008 20.33 20.39 19.94 19.97 77,164,086 -0.52(-2.54%)
Feb 28, 2008 20.54 20.72 20.32 20.49 56,138,649 -0.28(-1.35%)
Feb 27, 2008 20.24 20.89 20.23 20.77 80,896,230 +0.08(+0.39%)
Feb 26, 2008 19.80 20.87 19.77 20.69 81,108,418 +0.75(+3.76%)
Feb 25, 2008 19.75 19.98 19.52 19.94 82,397,156 +0.12(+0.61%)
Feb 22, 2008 20.47 20.50 19.51 19.82 134,256,339 -0.48(-2.36%)
Feb 21, 2008 20.61 20.99 20.13 20.30 78,890,319 -0.08(-0.39%)
Feb 20, 2008 20.18 20.51 20.16 20.38 71,731,470 +0.22(+1.09%)
Feb 19, 2008 20.40 20.68 20.05 20.16 65,707,783 +0.05(+0.25%)
Feb 18, 2008 20.31 20.54 19.98 20.11 78,265,615 +0.00(+0.00%)
Feb 15, 2008 20.31 20.54 19.98 20.11 78,256,540 -0.35(-1.71%)
Feb 14, 2008 20.96 20.99 20.46 20.46 71,573,661 -0.75(-3.54%)
Feb 13, 2008 21.06 21.28 20.86 21.21 49,767,657 +0.31(+1.48%)
Feb 12, 2008 20.70 20.99 20.56 20.90 57,735,634 +0.22(+1.06%)
Feb 11, 2008 20.40 20.82 20.15 20.68 53,777,808 +0.41(+2.02%)
Feb 08, 2008 19.96 20.33 19.95 20.27 54,170,708 +0.22(+1.10%)
Feb 07, 2008 19.66 20.36 19.50 20.05 76,942,106 +0.13(+0.65%)
Feb 06, 2008 20.14 20.43 19.90 19.92 73,239,853 -0.20(-1.00%)
Feb 05, 2008 20.69 20.87 20.10 20.12 85,578,942 -1.08(-5.09%)
Feb 04, 2008 21.74 21.75 21.16 21.20 65,723,022 -0.57(-2.62%)
Feb 01, 2008 21.40 21.82 21.22 21.77 65,747,533 +0.67(+3.17%)
Jan 31, 2008 20.44 21.34 20.36 21.10 100,254,026 +0.41(+1.98%)
Jan 30, 2008 20.36 21.22 20.29 20.69 95,837,125 +0.19(+0.93%)
Jan 29, 2008 20.44 20.61 20.25 20.50 78,259,658 +0.21(+1.03%)
Jan 28, 2008 19.88 20.30 19.62 20.29 68,622,301 +0.29(+1.45%)
Jan 25, 2008 21.27 21.28 20.00 20.00 104,695,293 -0.69(-3.33%)
Jan 24, 2008 20.15 20.74 20.07 20.69 90,327,462 +0.71(+3.55%)
Jan 23, 2008 18.35 20.21 18.24 19.98 173,899,704 +1.35(+7.25%)
Jan 22, 2008 18.20 19.00 18.05 18.63 147,019,361 -0.37(-1.95%)
Jan 21, 2008 19.36 19.65 18.95 19.00 143,864,043 +0.00(+0.00%)
Jan 18, 2008 19.36 19.65 18.95 19.00 143,814,296 -0.33(-1.71%)
Jan 17, 2008 20.02 20.05 19.21 19.33 172,762,620 -0.55(-2.77%)
Jan 16, 2008 20.03 20.39 19.70 19.88 309,360,335 -2.81(-12.38%)
Jan 15, 2008 23.00 23.20 22.51 22.69 129,435,917 -0.39(-1.69%)
Jan 14, 2008 22.89 23.20 22.41 23.08 84,921,977 +1.09(+4.96%)
Jan 11, 2008 22.25 22.36 21.77 21.99 75,887,279 -0.55(-2.44%)
Jan 10, 2008 22.57 22.70 22.20 22.54 81,150,405 -0.21(-0.92%)
Jan 09, 2008 22.40 22.87 22.26 22.75 73,240,367 +0.49(+2.20%)
Jan 08, 2008 22.92 23.13 22.23 22.26 80,512,053 -0.62(-2.71%)
Jan 07, 2008 22.80 23.03 22.36 22.88 111,452,761 +0.21(+0.93%)
Jan 04, 2008 23.46 23.60 22.35 22.67 174,058,723 -2.00(-8.11%)
Jan 03, 2008 25.37 25.40 24.38 24.67 85,171,228 -0.68(-2.68%)
Jan 02, 2008 26.28 26.34 24.95 25.35 84,254,695 -1.31(-4.91%)
Jan 01, 2008 26.63 27.00 26.59 26.66 23,687,835 +0.00(+0.00%)
Dec 31, 2007 26.63 27.00 26.59 26.66 23,328,116 -0.10(-0.37%)
Dec 28, 2007 27.11 27.27 26.65 26.76 35,006,228 -0.07(-0.26%)
Dec 27, 2007 27.36 27.42 26.77 26.83 29,578,530 -0.62(-2.26%)
Dec 26, 2007 27.20 27.47 27.13 27.45 21,348,163 +0.14(+0.51%)
Dec 24, 2007 26.82 27.37 26.75 27.31 22,486,350 +0.35(+1.30%)
Dec 21, 2007 26.76 26.96 26.58 26.96 58,622,150 +0.55(+2.08%)
Dec 20, 2007 26.53 26.53 26.01 26.41 40,093,076 +0.22(+0.84%)
Dec 19, 2007 25.85 26.25 25.82 26.19 33,560,170 +0.28(+1.08%)
Dec 18, 2007 25.92 26.14 25.59 25.91 44,701,379 +0.19(+0.74%)
Dec 17, 2007 26.23 26.28 25.38 25.72 64,472,304 -0.57(-2.17%)
Dec 14, 2007 26.82 26.84 26.19 26.29 68,737,863 -0.87(-3.20%)
Dec 13, 2007 26.98 27.50 26.81 27.16 53,458,007 -0.12(-0.44%)
Dec 12, 2007 27.43 27.72 26.89 27.28 56,574,808 +0.35(+1.30%)
Dec 11, 2007 27.79 27.82 26.91 26.93 67,572,412 -0.85(-3.06%)
Dec 10, 2007 27.56 27.88 27.25 27.78 45,459,384 +0.05(+0.18%)
Dec 07, 2007 27.77 27.90 27.57 27.73 47,506,141 -0.25(-0.89%)
Dec 06, 2007 27.22 27.99 27.17 27.98 60,508,542 +0.76(+2.79%)
Dec 05, 2007 26.89 27.46 26.89 27.22 68,499,582 +0.91(+3.46%)
Dec 04, 2007 25.84 26.52 25.83 26.31 44,505,347 +0.06(+0.23%)
Dec 03, 2007 26.03 26.78 26.01 26.25 56,077,297 +0.17(+0.65%)
Nov 30, 2007 26.66 26.66 25.72 26.08 65,506,854 -0.26(-0.99%)
Nov 29, 2007 26.07 26.47 26.01 26.34 43,250,322 +0.15(+0.57%)
Nov 28, 2007 25.54 26.31 25.50 26.19 60,033,576 +1.08(+4.30%)
Nov 27, 2007 24.75 25.16 24.49 25.11 62,928,045 +0.74(+3.04%)
Nov 26, 2007 25.04 25.32 24.32 24.37 53,148,692 -0.70(-2.79%)
Nov 23, 2007 24.78 25.10 24.55 25.07 36,587,077 +0.44(+1.79%)
Nov 21, 2007 25.23 25.29 24.54 24.63 69,542,586 -0.89(-3.49%)
Nov 20, 2007 25.35 25.75 24.91 25.52 74,688,979 +0.35(+1.39%)
Nov 19, 2007 25.45 25.60 25.10 25.17 52,320,576 -0.34(-1.33%)
Nov 16, 2007 25.53 25.78 25.17 25.51 80,440,350 -0.02(-0.08%)
Nov 15, 2007 25.84 26.06 25.28 25.53 67,013,153 -0.32(-1.24%)
Nov 14, 2007 26.50 26.52 25.77 25.85 63,250,857 -0.29(-1.11%)
Nov 13, 2007 25.59 26.14 25.49 26.14 62,116,321 +0.85(+3.36%)
Nov 12, 2007 25.41 25.57 25.10 25.29 72,908,045 +0.14(+0.56%)
Nov 09, 2007 25.36 25.65 25.00 25.15 71,676,668 -0.78(-3.02%)
Nov 08, 2007 26.89 26.97 25.29 25.93 91,395,361 -0.97(-3.59%)
Nov 07, 2007 27.24 27.54 26.87 26.90 71,461,821 -0.59(-2.15%)
Nov 06, 2007 26.96 27.52 26.96 27.49 69,325,131 +0.65(+2.42%)
Nov 05, 2007 26.58 27.03 26.44 26.84 55,182,184 +0.04(+0.15%)
Nov 02, 2007 26.75 26.96 26.40 26.80 58,628,337 +0.30(+1.13%)
Nov 01, 2007 26.70 27.08 26.50 26.50 86,588,719 -0.40(-1.49%)
Oct 31, 2007 26.37 26.90 26.35 26.90 64,803,195 +0.63(+2.40%)
Oct 30, 2007 26.11 26.37 26.10 26.27 41,442,590 +0.01(+0.04%)
Oct 29, 2007 26.05 26.35 26.00 26.26 53,254,589 +0.32(+1.23%)
Oct 26, 2007 26.26 26.45 25.78 25.94 61,632,094 +0.05(+0.19%)
Oct 25, 2007 26.18 26.25 25.53 25.89 57,656,577 -0.12(-0.46%)
Oct 24, 2007 26.33 26.39 25.46 26.01 89,779,152 -0.79(-2.95%)
Oct 23, 2007 26.62 26.82 26.16 26.80 67,256,381 +0.16(+0.60%)
Oct 22, 2007 25.95 26.69 25.85 26.64 62,800,400 +0.34(+1.29%)
Oct 19, 2007 26.84 26.85 26.27 26.30 80,764,528 -0.67(-2.48%)
Oct 18, 2007 26.51 26.98 26.47 26.97 66,196,348 +0.25(+0.94%)
Oct 17, 2007 26.79 26.98 26.25 26.72 187,663,001 +1.24(+4.87%)
Oct 16, 2007 25.72 25.98 25.27 25.48 107,460,622 -0.27(-1.05%)
Oct 15, 2007 25.64 26.07 25.57 25.75 74,528,897 +0.20(+0.78%)
Oct 12, 2007 25.60 25.68 25.33 25.55 48,638,594 +0.12(+0.47%)
Oct 11, 2007 25.87 26.18 25.16 25.43 91,260,856 -0.45(-1.74%)
Oct 10, 2007 25.88 25.93 25.63 25.88 38,319,112 +0.04(+0.16%)
Oct 09, 2007 25.68 25.86 25.55 25.84 43,881,989 +0.18(+0.70%)
Oct 08, 2007 25.50 25.76 25.47 25.66 34,544,832 +0.12(+0.47%)
Oct 05, 2007 25.80 25.94 25.49 25.54 72,199,122 -0.06(-0.23%)
Oct 04, 2007 25.80 25.83 25.37 25.60 44,327,967 -0.21(-0.81%)
Oct 03, 2007 25.89 26.05 25.57 25.81 76,078,093 -0.57(-2.16%)
Oct 02, 2007 26.28 26.58 26.16 26.38 45,900,217 +0.01(+0.03%)
Oct 01, 2007 26.04 26.55 25.86 26.37 54,500,327 +0.51(+1.98%)
Sep 28, 2007 25.72 27.71 25.67 25.86 42,913,229 +0.10(+0.39%)
Sep 27, 2007 26.09 26.10 25.70 25.76 47,457,302 -0.15(-0.58%)
Sep 26, 2007 25.98 26.36 25.80 25.91 68,624,698 +0.02(+0.08%)
Sep 25, 2007 25.83 26.17 25.76 25.89 50,176,131 -0.09(-0.35%)
Sep 24, 2007 25.98 26.24 25.82 25.98 50,334,869 +0.11(+0.43%)
Sep 21, 2007 26.01 26.05 25.76 25.87 70,402,059 +0.06(+0.23%)
Sep 20, 2007 25.51 25.96 25.48 25.81 51,651,285 +0.13(+0.51%)
Sep 19, 2007 25.63 25.78 25.43 25.68 69,113,253 +0.27(+1.06%)
Sep 18, 2007 24.95 25.49 24.89 25.41 72,049,491 +0.56(+2.25%)
Sep 17, 2007 24.87 25.08 24.76 24.85 46,268,888 -0.08(-0.32%)
Sep 14, 2007 24.94 25.19 24.60 24.93 66,566,802 -0.42(-1.66%)
Sep 13, 2007 25.57 25.64 25.25 25.35 64,990,399 -0.11(-0.43%)
Sep 12, 2007 25.51 25.85 25.33 25.46 60,821,012 -0.20(-0.78%)
Sep 11, 2007 25.51 25.89 25.26 25.66 61,766,695 +0.31(+1.22%)
Sep 10, 2007 25.92 26.22 25.24 25.35 107,317,440 -0.12(-0.47%)
Sep 07, 2007 25.69 25.74 25.26 25.47 65,330,493 -0.68(-2.60%)
Sep 06, 2007 26.02 26.23 25.88 26.15 49,493,012 +0.16(+0.62%)
Sep 05, 2007 25.99 26.20 25.79 25.99 59,595,673 -0.19(-0.73%)
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.