Indicators

Intel Corp (NQ: INTC )

34.41 -0.63 (-1.80%)

Streaming Delayed Price Updated: 2:40 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	17.15	17.20	16.94	16.94	31,081,716	-0.21(-1.22%)
Dec 29, 2011	17.02	17.17	16.96	17.15	31,824,174	+0.23(+1.34%)
Dec 28, 2011	17.13	17.15	16.89	16.92	33,920,988	-0.23(-1.36%)
Dec 27, 2011	17.08	17.25	17.04	17.15	34,535,384	+0.11(+0.66%)
Dec 23, 2011	16.85	17.04	16.79	17.04	35,554,232	+0.50(+3.04%)
Dec 21, 2011	16.73	16.83	16.37	16.54	64,721,480	-0.11(-0.67%)
Dec 20, 2011	16.41	16.75	16.37	16.65	65,142,344	+0.52(+3.23%)
Dec 19, 2011	16.34	16.40	16.10	16.13	60,473,888	-0.09(-0.58%)
Dec 16, 2011	16.39	16.69	16.22	16.23	135,392,944	-0.06(-0.34%)
Dec 15, 2011	16.47	16.53	16.24	16.28	55,368,140	+0.00(+0.00%)
Dec 14, 2011	16.40	16.46	16.16	16.28	80,738,144	-0.17(-1.06%)
Dec 13, 2011	16.80	16.81	16.36	16.46	112,384,864	-0.31(-1.83%)
Dec 12, 2011	16.89	16.97	16.49	16.76	135,703,824	-0.71(-4.04%)
Dec 09, 2011	17.05	17.53	17.03	17.47	63,098,292	+0.21(+1.21%)
Dec 08, 2011	17.78	17.83	17.20	17.26	82,857,888	-0.66(-3.70%)
Dec 07, 2011	17.69	18.01	17.55	17.92	78,440,112	+0.22(+1.22%)
Dec 06, 2011	17.52	17.80	17.46	17.71	70,881,800	+0.24(+1.36%)
Dec 05, 2011	17.48	17.60	17.32	17.47	60,838,032	+0.26(+1.50%)
Dec 02, 2011	17.47	17.56	17.18	17.21	59,398,536	-0.20(-1.12%)

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.