Indicators

Intel Corp (NQ: INTC )

30.68 -0.29 (-0.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	19.93	20.01	19.84	19.91	41,086,300	+0.01(+0.05%)
Apr 27, 2012	19.71	20.01	19.70	19.90	47,505,716	+0.11(+0.57%)
Apr 26, 2012	19.49	19.84	19.46	19.79	66,509,876	+0.25(+1.29%)
Apr 25, 2012	19.23	19.57	19.18	19.54	58,262,396	+0.39(+2.01%)
Apr 24, 2012	19.18	19.35	19.10	19.15	49,912,220	-0.10(-0.51%)
Apr 23, 2012	19.16	19.33	19.10	19.25	53,891,332	-0.11(-0.54%)
Apr 20, 2012	19.44	19.61	19.33	19.35	54,283,920	-0.06(-0.32%)
Apr 19, 2012	19.54	19.70	19.24	19.42	61,373,060	-0.18(-0.93%)
Apr 18, 2012	19.34	19.71	19.26	19.60	103,032,200	-0.36(-1.83%)
Apr 17, 2012	19.95	20.18	19.92	19.96	87,245,352	+0.05(+0.23%)
Apr 16, 2012	19.82	20.02	19.73	19.92	53,417,080	+0.22(+1.12%)
Apr 13, 2012	19.88	19.91	19.69	19.70	49,176,268	-0.27(-1.37%)
Apr 12, 2012	19.61	20.00	19.59	19.97	52,841,144	+0.44(+2.26%)
Apr 11, 2012	19.41	19.63	19.37	19.53	38,030,864	+0.28(+1.46%)
Apr 10, 2012	19.42	19.54	19.22	19.25	51,712,084	-0.22(-1.12%)
Apr 09, 2012	19.44	19.56	19.35	19.47	32,750,900	-0.22(-1.10%)
Apr 05, 2012	19.54	19.70	19.49	19.68	31,417,254	+0.10(+0.50%)
Apr 04, 2012	19.54	19.66	19.35	19.59	43,970,192	-0.13(-0.64%)
Apr 03, 2012	19.85	19.89	19.60	19.71	48,668,240	-0.19(-0.95%)

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.