Indicators

Intel Corp (NQ: INTC )

30.97 +0.07 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	14.74	14.80	14.48	14.55	97,850,200	-0.26(-1.78%)
Feb 25, 2011	14.58	14.91	14.54	14.81	78,922,288	+0.39(+2.70%)
Feb 24, 2011	14.30	14.51	14.25	14.42	80,430,376	+0.09(+0.64%)
Feb 23, 2011	14.70	14.72	14.24	14.33	123,283,944	-0.45(-3.03%)
Feb 22, 2011	14.87	15.03	14.72	14.78	95,096,480	-0.22(-1.49%)
Feb 18, 2011	14.97	15.05	14.91	15.00	81,273,712	+0.12(+0.77%)
Feb 17, 2011	14.69	14.95	14.68	14.89	74,070,112	+0.15(+1.01%)
Feb 16, 2011	14.61	14.82	14.52	14.74	81,490,336	+0.20(+1.40%)
Feb 15, 2011	14.55	14.60	14.42	14.53	74,734,272	-0.08(-0.56%)
Feb 14, 2011	14.66	14.77	14.57	14.61	66,611,240	-0.13(-0.87%)
Feb 11, 2011	14.66	14.80	14.58	14.74	64,522,508	-0.03(-0.18%)
Feb 10, 2011	14.52	14.80	14.47	14.77	83,601,720	+0.23(+1.58%)
Feb 09, 2011	14.59	14.63	14.51	14.54	65,818,584	-0.12(-0.81%)
Feb 08, 2011	14.67	14.69	14.50	14.66	71,158,280	-0.04(-0.25%)
Feb 07, 2011	14.73	14.81	14.66	14.70	64,414,776	+0.01(+0.05%)
Feb 04, 2011	14.55	14.70	14.52	14.69	58,082,796	+0.07(+0.51%)
Feb 03, 2011	14.51	14.67	14.43	14.61	58,804,332	+0.13(+0.89%)
Feb 02, 2011	14.43	14.59	14.42	14.48	69,860,256	+0.05(+0.37%)

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.