Intel Corp (NQ: INTC )

57.86 USD -0.33 (-0.57%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 34.10 34.29 33.86 33.86 24,693,857 -0.17(-0.50%)
Oct 29, 2015 34.20 34.29 33.77 34.03 21,324,786 -0.68(-1.96%)
Oct 28, 2015 34.47 34.71 34.12 34.71 21,908,361 +0.24(+0.70%)
Oct 27, 2015 34.41 34.55 34.31 34.47 22,629,005 -0.12(-0.35%)
Oct 26, 2015 34.77 34.96 34.55 34.59 22,645,597 -0.31(-0.89%)
Oct 23, 2015 34.54 35.03 34.40 34.90 42,796,629 +0.50(+1.45%)
Oct 22, 2015 33.70 34.50 33.59 34.40 39,572,446 +1.03(+3.09%)
Oct 21, 2015 33.67 34.05 33.32 33.37 32,005,094 -0.07(-0.21%)
Oct 20, 2015 33.40 33.70 33.31 33.44 24,416,140 -0.15(-0.45%)
Oct 19, 2015 32.88 33.62 32.87 33.59 37,623,977 +0.55(+1.66%)
Oct 16, 2015 32.75 33.20 32.48 33.04 29,371,313 +0.29(+0.89%)
Oct 15, 2015 32.84 33.06 32.46 32.75 37,633,458 -0.05(-0.15%)
Oct 14, 2015 31.39 32.93 30.85 32.80 75,948,521 +0.76(+2.37%)
Oct 13, 2015 32.03 32.48 31.98 32.04 35,541,057 -0.17(-0.53%)
Oct 12, 2015 32.16 32.32 32.00 32.21 18,793,600 +0.07(+0.22%)
Oct 09, 2015 32.37 32.55 31.94 32.14 24,209,923 -0.38(-1.17%)
Oct 08, 2015 32.23 32.60 31.98 32.52 27,790,288 +0.21(+0.63%)
Oct 07, 2015 32.00 32.42 31.72 32.31 36,928,266 +0.57(+1.81%)
Oct 06, 2015 31.16 31.85 31.11 31.74 35,530,046 +0.53(+1.70%)
Oct 05, 2015 30.73 31.38 30.56 31.21 34,840,478 +0.70(+2.29%)
Oct 02, 2015 29.67 30.52 29.53 30.51 27,901,454 +0.51(+1.70%)
Oct 01, 2015 30.21 30.28 29.46 30.00 29,832,492 -0.14(-0.46%)
Sep 30, 2015 29.56 30.32 29.56 30.14 41,051,713 +0.90(+3.08%)
Sep 29, 2015 28.83 29.35 28.76 29.24 34,169,531 +0.48(+1.67%)
Sep 28, 2015 28.68 29.36 28.64 28.76 42,290,512 -0.05(-0.17%)
Sep 25, 2015 28.94 29.11 28.63 28.81 29,192,322 +0.33(+1.16%)
Sep 24, 2015 28.38 28.67 27.87 28.48 32,753,921 -0.26(-0.90%)
Sep 23, 2015 29.02 29.02 28.59 28.74 25,983,704 +0.07(+0.24%)
Sep 22, 2015 28.67 28.90 28.48 28.67 28,572,121 -0.49(-1.68%)
Sep 21, 2015 29.09 29.33 28.94 29.16 24,417,127 +0.14(+0.48%)
Sep 18, 2015 29.22 29.42 28.80 29.02 60,693,435 -0.69(-2.32%)
Sep 17, 2015 29.62 30.20 29.55 29.71 29,803,101 -0.06(-0.20%)
Sep 16, 2015 29.62 29.79 29.40 29.77 25,956,678 +0.04(+0.13%)
Sep 15, 2015 29.56 29.93 29.48 29.73 29,818,848 +0.34(+1.16%)
Sep 14, 2015 29.47 29.53 29.10 29.39 24,064,160 -0.08(-0.27%)
Sep 11, 2015 29.08 29.52 29.04 29.47 21,786,879 +0.20(+0.68%)
Sep 10, 2015 29.18 29.66 28.89 29.27 25,195,775 +0.03(+0.10%)
Sep 09, 2015 29.72 30.12 29.17 29.24 30,774,039 -0.26(-0.88%)
Sep 08, 2015 28.98 29.50 28.95 29.50 27,804,471 +0.98(+3.44%)
Sep 04, 2015 28.57 28.52 28.52 28.52 29,116,500 -0.56(-1.93%)
Sep 03, 2015 28.80 29.42 28.69 29.08 38,665,922 +0.48(+1.68%)
Sep 02, 2015 28.35 28.60 28.14 28.60 34,616,114 +0.78(+2.80%)
Sep 01, 2015 27.91 28.17 27.66 27.82 44,143,384 -0.72(-2.52%)
Aug 31, 2015 28.33 29.13 28.16 28.54 42,400,652 +0.12(+0.42%)
Aug 28, 2015 27.67 28.61 27.45 28.42 43,452,360 +0.70(+2.53%)
Aug 27, 2015 27.72 27.91 27.01 27.72 38,648,327 +0.42(+1.54%)
Aug 26, 2015 26.51 27.34 26.08 27.30 47,377,961 +1.43(+5.53%)
Aug 25, 2015 27.04 27.15 25.87 25.87 59,370,879 -0.38(-1.45%)
Aug 24, 2015 25.20 27.63 24.87 26.25 83,233,286 -0.31(-1.17%)
Aug 21, 2015 27.33 27.63 26.56 26.56 52,288,393 -0.97(-3.52%)
Aug 20, 2015 28.03 28.24 27.53 27.53 31,833,250 -0.83(-2.93%)
Aug 19, 2015 28.65 28.80 28.28 28.36 30,528,943 -0.55(-1.90%)
Aug 18, 2015 28.95 29.05 28.80 28.91 19,180,638 -0.17(-0.58%)
Aug 17, 2015 28.83 29.20 28.71 29.08 15,548,322 +0.06(+0.21%)
Aug 14, 2015 28.92 29.04 28.82 29.02 14,302,700 +0.15(+0.52%)
Aug 13, 2015 29.40 29.45 28.87 28.87 18,821,245 -0.59(-2.00%)
Aug 12, 2015 28.66 29.57 28.66 29.46 33,639,451 +0.49(+1.69%)
Aug 11, 2015 29.47 29.48 28.96 28.97 23,758,859 -0.67(-2.26%)
Aug 10, 2015 29.07 29.68 29.06 29.64 22,807,360 +0.76(+2.63%)
Aug 07, 2015 28.80 28.96 28.69 28.88 25,606,125 -0.13(-0.45%)
Aug 06, 2015 29.16 29.23 28.84 29.01 27,957,642 -0.11(-0.38%)
Aug 05, 2015 29.19 29.39 29.02 29.12 23,622,731 -0.01(-0.03%)
Aug 04, 2015 28.98 29.15 28.86 29.13 25,710,104 +0.08(+0.28%)
Aug 03, 2015 29.00 29.35 28.90 29.05 26,211,019 +0.10(+0.35%)
Jul 31, 2015 29.12 29.12 28.77 28.95 27,158,763 +0.04(+0.14%)
Jul 30, 2015 29.10 29.45 28.85 28.91 26,582,343 -0.10(-0.34%)
Jul 29, 2015 28.95 29.13 28.79 29.01 26,469,481 +0.05(+0.17%)
Jul 28, 2015 28.51 29.18 28.44 28.96 33,167,573 +0.61(+2.15%)
Jul 27, 2015 28.07 28.42 27.63 28.35 42,159,886 +0.29(+1.03%)
Jul 24, 2015 28.53 28.64 28.06 28.06 31,621,031 -0.54(-1.87%)
Jul 23, 2015 28.66 28.97 28.43 28.59 33,289,164 -0.01(-0.03%)
Jul 22, 2015 28.57 28.85 28.43 28.61 36,386,672 -0.11(-0.40%)
Jul 21, 2015 28.96 29.25 28.67 28.72 45,173,997 -0.38(-1.31%)
Jul 20, 2015 29.62 29.62 29.07 29.10 33,797,886 -0.37(-1.26%)
Jul 17, 2015 29.66 29.80 29.10 29.47 43,697,631 -0.43(-1.44%)
Jul 16, 2015 30.47 30.48 29.10 29.90 81,161,919 +0.21(+0.71%)
Jul 15, 2015 29.65 29.99 29.46 29.69 47,751,684 +0.04(+0.13%)
Jul 14, 2015 29.66 30.11 29.44 29.65 39,698,722 -0.08(-0.27%)
Jul 13, 2015 29.27 29.82 29.19 29.73 26,451,135 +0.56(+1.92%)
Jul 10, 2015 29.20 29.35 28.94 29.17 31,423,799 +0.24(+0.83%)
Jul 09, 2015 29.72 29.89 28.82 28.93 47,165,319 -0.57(-1.93%)
Jul 08, 2015 29.40 29.67 29.15 29.50 45,222,395 -0.40(-1.34%)
Jul 07, 2015 29.87 29.93 29.10 29.90 43,517,227 -0.14(-0.47%)
Jul 06, 2015 30.24 30.45 29.84 30.04 32,464,405 -0.51(-1.69%)
Jul 02, 2015 30.18 30.55 30.55 30.55 27,105,200 +0.38(+1.24%)
Jul 01, 2015 30.49 30.55 30.01 30.18 27,178,870 -0.24(-0.77%)
Jun 30, 2015 30.63 30.69 30.15 30.42 34,411,900 +0.03(+0.08%)
Jun 29, 2015 30.70 30.98 30.30 30.39 35,194,454 -0.63(-2.03%)
Jun 26, 2015 31.51 31.53 30.76 31.02 62,157,179 -0.97(-3.03%)
Jun 25, 2015 32.02 32.32 31.99 31.99 22,741,288 +0.08(+0.25%)
Jun 24, 2015 32.15 32.15 31.88 31.91 23,313,889 -0.17(-0.55%)
Jun 23, 2015 32.30 32.34 31.93 32.08 17,995,949 -0.17(-0.54%)
Jun 22, 2015 32.26 32.38 32.08 32.26 23,608,409 +0.19(+0.59%)
Jun 19, 2015 32.40 32.57 31.96 32.07 39,008,379 -0.31(-0.96%)
Jun 18, 2015 32.08 32.50 32.00 32.38 27,718,043 +0.43(+1.35%)
Jun 17, 2015 31.75 32.09 31.69 31.95 28,193,231 +0.32(+1.00%)
Jun 16, 2015 31.26 31.75 31.13 31.64 20,254,468 +0.25(+0.78%)
Jun 15, 2015 31.12 31.51 30.94 31.39 23,173,011 +0.07(+0.22%)
Jun 12, 2015 31.72 32.10 31.21 31.32 31,629,752 -0.53(-1.66%)
Jun 11, 2015 31.95 32.10 31.84 31.85 24,285,577 +0.03(+0.09%)
Jun 10, 2015 31.46 32.15 31.37 31.82 33,336,820 +0.57(+1.82%)
Jun 09, 2015 31.33 31.65 31.15 31.25 33,976,523 -0.05(-0.16%)
Jun 08, 2015 31.81 31.95 31.21 31.30 38,167,926 -0.54(-1.70%)
Jun 05, 2015 32.28 32.29 31.83 31.84 27,778,516 -0.47(-1.45%)
Jun 04, 2015 32.51 32.72 32.20 32.31 33,757,735 -0.42(-1.28%)
Jun 03, 2015 33.17 33.22 32.59 32.73 38,138,392 -0.54(-1.62%)
Jun 02, 2015 33.64 33.75 33.14 33.27 36,350,322 -0.63(-1.87%)
Jun 01, 2015 34.37 34.59 33.68 33.90 46,732,852 -0.56(-1.61%)
May 29, 2015 34.24 34.75 34.21 34.46 43,545,500 +0.45(+1.32%)
May 28, 2015 33.74 34.15 33.68 34.01 27,064,190 +0.30(+0.89%)
May 27, 2015 33.20 33.85 33.15 33.71 30,170,870 +0.60(+1.83%)
May 26, 2015 33.27 33.29 32.84 33.10 28,592,611 -0.35(-1.03%)
May 22, 2015 33.47 33.45 33.45 33.45 20,845,000 -0.10(-0.30%)
May 21, 2015 33.21 33.56 33.07 33.55 21,269,051 +0.18(+0.54%)
May 20, 2015 33.06 33.50 33.01 33.37 21,358,801 +0.22(+0.66%)
May 19, 2015 33.36 33.38 32.99 33.15 21,866,834 -0.26(-0.78%)
May 18, 2015 32.98 33.41 32.85 33.41 23,687,284 +0.42(+1.27%)
May 15, 2015 33.09 33.12 32.75 32.99 17,149,694 +0.02(+0.06%)
May 14, 2015 32.86 33.13 32.77 32.97 21,093,939 +0.33(+1.01%)
May 13, 2015 32.27 32.90 32.27 32.64 20,470,739 +0.39(+1.21%)
May 12, 2015 32.44 32.50 32.00 32.25 24,529,971 -0.44(-1.35%)
May 11, 2015 32.68 32.71 32.43 32.69 18,358,374 -0.11(-0.34%)
May 08, 2015 32.51 32.88 32.34 32.80 26,926,511 +0.55(+1.72%)
May 07, 2015 32.27 32.63 32.18 32.24 21,473,997 +0.02(+0.08%)
May 06, 2015 32.50 32.79 31.93 32.22 31,985,181 -0.42(-1.29%)
May 05, 2015 33.00 33.10 32.56 32.64 29,778,359 -0.79(-2.36%)
May 04, 2015 33.27 33.50 33.22 33.43 21,385,625 +0.01(+0.03%)
May 01, 2015 32.63 33.49 32.63 33.42 27,091,249 +0.87(+2.67%)
Apr 30, 2015 32.71 32.85 32.29 32.55 22,011,024 -0.33(-1.02%)
Apr 29, 2015 32.56 33.00 32.55 32.88 21,814,969 -0.14(-0.41%)
Apr 28, 2015 32.30 33.04 32.23 33.02 29,572,822 +0.52(+1.60%)
Apr 27, 2015 32.08 32.69 32.08 32.50 25,869,483 +0.42(+1.31%)
Apr 24, 2015 32.41 32.48 32.02 32.08 22,759,909 -0.27(-0.83%)
Apr 23, 2015 32.04 32.41 32.01 32.35 23,763,289 -0.35(-1.07%)
Apr 22, 2015 32.41 32.72 32.03 32.70 21,143,428 +0.27(+0.83%)
Apr 21, 2015 32.93 32.96 32.28 32.43 19,022,615 -0.30(-0.92%)
Apr 20, 2015 32.61 32.79 32.53 32.73 20,649,257 +0.26(+0.80%)
Apr 17, 2015 32.51 32.70 32.22 32.47 30,593,601 -0.40(-1.22%)
Apr 16, 2015 32.85 32.99 32.70 32.87 28,901,295 +0.04(+0.12%)
Apr 15, 2015 32.26 32.99 32.06 32.83 61,073,646 +1.34(+4.26%)
Apr 14, 2015 31.68 31.94 31.27 31.49 39,662,736 -0.24(-0.76%)
Apr 13, 2015 31.81 32.05 31.71 31.73 23,488,543 -0.20(-0.63%)
Apr 10, 2015 31.33 31.94 31.33 31.93 28,084,894 +0.69(+2.21%)
Apr 09, 2015 30.68 31.62 30.57 31.24 34,165,232 -0.07(-0.22%)
Apr 08, 2015 31.23 31.56 31.06 31.31 18,250,252 +0.05(+0.16%)
Apr 07, 2015 31.07 31.58 31.00 31.26 23,257,561 +0.22(+0.71%)
Apr 06, 2015 30.81 31.25 30.45 31.04 21,490,613 +0.23(+0.75%)
Apr 02, 2015 30.80 30.81 30.81 30.81 20,909,600 +0.00(+0.00%)
Apr 01, 2015 31.13 31.32 30.65 30.81 31,531,086 -0.46(-1.47%)
Mar 31, 2015 31.43 31.93 31.20 31.27 32,097,563 -0.19(-0.60%)
Mar 30, 2015 31.66 32.10 31.31 31.46 51,389,091 -0.54(-1.69%)
Mar 27, 2015 30.01 32.98 29.85 32.00 73,857,226 +1.92(+6.38%)
Mar 26, 2015 29.50 30.40 29.31 30.08 45,450,135 +0.19(+0.64%)
Mar 25, 2015 30.81 30.89 29.86 29.89 37,690,004 -0.90(-2.92%)
Mar 24, 2015 31.16 31.32 30.74 30.79 28,470,063 -0.41(-1.31%)
Mar 23, 2015 31.29 31.79 31.20 31.20 29,693,171 -0.11(-0.35%)
Mar 20, 2015 30.99 31.62 30.93 31.31 64,777,075 +0.57(+1.85%)
Mar 19, 2015 30.78 31.10 30.69 30.74 27,414,215 -0.15(-0.49%)
Mar 18, 2015 30.41 31.20 30.30 30.89 39,831,217 +0.30(+0.98%)
Mar 17, 2015 30.58 30.73 30.41 30.59 29,213,699 -0.24(-0.78%)
Mar 16, 2015 30.93 31.11 30.65 30.83 33,071,640 -0.10(-0.32%)
Mar 13, 2015 30.63 30.98 30.36 30.93 47,954,708 +0.13(+0.42%)
Mar 12, 2015 31.01 31.60 30.59 30.80 107,394,983 -1.53(-4.73%)
Mar 11, 2015 31.97 32.96 31.95 32.33 49,682,649 +0.63(+1.99%)
Mar 10, 2015 32.24 32.41 31.50 31.70 50,273,008 -1.02(-3.12%)
Mar 09, 2015 33.20 33.27 32.48 32.72 33,057,791 -0.47(-1.42%)
Mar 06, 2015 33.54 33.68 33.08 33.19 32,373,136 -0.54(-1.60%)
Mar 05, 2015 34.26 34.50 33.59 33.73 21,206,768 -0.39(-1.14%)
Mar 04, 2015 33.86 34.41 33.75 34.12 22,968,350 +0.02(+0.07%)
Mar 03, 2015 33.95 34.26 33.91 34.10 27,295,810 +0.04(+0.10%)
Mar 02, 2015 33.29 34.12 33.12 34.06 25,404,848 +0.81(+2.44%)
Feb 27, 2015 33.63 33.64 33.21 33.25 24,427,300 -0.40(-1.19%)
Feb 26, 2015 33.62 33.88 33.43 33.65 25,926,699 -0.29(-0.87%)
Feb 25, 2015 34.03 34.15 33.79 33.95 24,686,117 -0.46(-1.35%)
Feb 24, 2015 33.61 34.49 33.51 34.41 29,602,619 +0.65(+1.93%)
Feb 23, 2015 34.40 34.50 33.58 33.76 25,564,208 -0.65(-1.89%)
Feb 20, 2015 34.15 34.57 33.91 34.41 20,955,571 +0.20(+0.58%)
Feb 19, 2015 34.25 34.42 34.05 34.21 11,017,541 -0.05(-0.16%)
Feb 18, 2015 34.65 34.71 34.19 34.26 19,992,677 -0.47(-1.35%)
Feb 17, 2015 34.40 34.75 34.26 34.74 19,370,295 +0.38(+1.09%)
Feb 13, 2015 34.25 34.36 34.36 34.36 18,037,900 +0.24(+0.69%)
Feb 12, 2015 33.98 34.13 33.76 34.12 20,043,646 +0.58(+1.71%)
Feb 11, 2015 33.67 33.76 33.32 33.55 18,363,237 -0.15(-0.45%)
Feb 10, 2015 33.20 33.73 33.05 33.70 20,198,759 +0.77(+2.34%)
Feb 09, 2015 33.00 33.24 32.67 32.93 28,705,479 -0.36(-1.10%)
Feb 06, 2015 33.92 34.00 33.14 33.29 29,342,447 -0.65(-1.90%)
Feb 05, 2015 33.68 33.99 33.45 33.94 20,486,301 +0.34(+1.01%)
Feb 04, 2015 33.67 33.84 33.52 33.60 25,051,661 -0.10(-0.30%)
Feb 03, 2015 33.78 34.05 32.61 33.70 36,033,570 +0.05(+0.15%)
Feb 02, 2015 33.06 33.75 32.65 33.65 38,707,563 +0.61(+1.85%)
Jan 30, 2015 33.70 33.92 33.00 33.04 38,719,736 -1.17(-3.42%)
Jan 29, 2015 33.84 34.28 33.46 34.21 29,558,906 +0.43(+1.29%)
Jan 28, 2015 34.47 34.70 33.72 33.78 34,919,858 -0.41(-1.20%)
Jan 27, 2015 34.40 34.72 33.76 34.19 58,448,806 -1.62(-4.52%)
Jan 26, 2015 36.19 36.30 35.57 35.80 30,888,733 -0.64(-1.76%)
Jan 23, 2015 36.96 37.03 36.38 36.45 27,427,055 -0.46(-1.26%)
Jan 22, 2015 36.56 37.00 36.14 36.91 31,807,056 +0.43(+1.18%)
Jan 21, 2015 35.85 36.68 35.77 36.48 27,440,137 +0.39(+1.08%)
Jan 20, 2015 36.10 36.46 35.56 36.09 35,897,464 -0.36(-0.99%)
Jan 16, 2015 36.12 36.45 36.45 36.45 62,812,200 +0.26(+0.72%)
Jan 15, 2015 36.53 36.88 36.03 36.19 47,080,111 -0.16(-0.44%)
Jan 14, 2015 36.33 36.91 35.91 36.35 34,248,560 -0.15(-0.41%)
Jan 13, 2015 36.87 37.49 36.29 36.50 31,463,002 -0.10(-0.27%)
Jan 12, 2015 36.90 37.00 36.23 36.60 29,396,740 -0.16(-0.44%)
Jan 09, 2015 36.77 37.11 36.40 36.76 22,850,524 +0.07(+0.19%)
Jan 08, 2015 36.37 37.00 36.26 36.69 31,744,601 +0.67(+1.86%)
Jan 07, 2015 35.64 36.07 35.27 36.02 27,724,172 +0.74(+2.10%)
Jan 06, 2015 36.08 36.23 35.26 35.28 30,840,941 -0.67(-1.86%)
Jan 05, 2015 36.20 36.45 35.94 35.95 32,774,162 -0.41(-1.13%)
Jan 02, 2015 36.67 37.16 36.11 36.36 23,605,607 +0.07(+0.19%)
Dec 31, 2014 36.63 36.29 36.29 36.29 20,393,600 -0.47(-1.28%)
Dec 30, 2014 37.08 37.19 36.76 36.76 15,214,043 -0.42(-1.13%)
Dec 29, 2014 37.45 37.52 37.17 37.18 12,203,209 -0.37(-0.99%)
Dec 26, 2014 37.52 37.74 37.52 37.55 14,037,176 +0.11(+0.29%)
Dec 24, 2014 37.47 37.44 37.44 37.44 12,109,100 +0.01(+0.03%)
Dec 23, 2014 37.40 37.70 37.30 37.43 22,169,413 +0.22(+0.59%)
Dec 22, 2014 36.39 37.26 36.39 37.21 29,193,497 +0.84(+2.31%)
Dec 19, 2014 37.02 37.16 36.23 36.37 76,786,814 -0.65(-1.76%)
Dec 18, 2014 36.75 37.02 36.43 37.02 32,071,520 +0.78(+2.15%)
Dec 17, 2014 35.62 36.33 35.33 36.24 31,602,840 +0.68(+1.91%)
Dec 16, 2014 35.86 36.50 35.56 35.56 31,165,009 -0.36(-1.00%)
Dec 15, 2014 36.39 36.78 35.90 35.92 30,606,787 -0.30(-0.84%)
Dec 12, 2014 36.45 36.82 36.22 36.22 29,322,529 -0.48(-1.29%)
Dec 11, 2014 36.50 37.21 36.44 36.70 25,089,194 +0.28(+0.77%)
Dec 10, 2014 36.93 37.02 36.30 36.42 27,498,127 -0.47(-1.27%)
Dec 09, 2014 36.67 37.09 36.30 36.89 28,473,018 -0.31(-0.83%)
Dec 08, 2014 37.46 37.73 36.94 37.20 28,133,668 -0.47(-1.25%)
Dec 05, 2014 37.57 37.90 37.52 37.67 20,527,600 +0.21(+0.56%)
Dec 04, 2014 37.40 37.46 37.04 37.46 23,396,260 +0.03(+0.08%)
Dec 03, 2014 37.68 37.89 37.41 37.43 30,655,891 -0.17(-0.45%)
Dec 02, 2014 37.18 37.60 37.18 37.60 28,357,784 +0.43(+1.16%)
Dec 01, 2014 37.21 37.62 36.90 37.17 30,895,971 -0.08(-0.21%)
Nov 28, 2014 37.04 37.69 36.94 37.25 19,128,510 +0.35(+0.95%)
Nov 26, 2014 36.37 36.90 36.90 36.90 24,060,000 +0.58(+1.60%)
Nov 25, 2014 36.36 36.48 36.15 36.32 29,088,484 +0.07(+0.19%)
Nov 24, 2014 35.89 36.43 35.84 36.25 33,316,351 +0.66(+1.85%)
Nov 21, 2014 35.98 36.46 35.50 35.59 56,721,572 -0.36(-1.00%)
Nov 20, 2014 34.14 35.97 34.00 35.95 61,986,783 +1.60(+4.66%)
Nov 19, 2014 34.69 34.79 34.25 34.35 21,289,519 -0.36(-1.04%)
Nov 18, 2014 34.19 34.90 34.16 34.71 30,673,617 +0.47(+1.37%)
Nov 17, 2014 33.82 34.25 33.76 34.24 17,645,231 +0.29(+0.85%)
Nov 14, 2014 33.75 33.97 33.35 33.95 18,104,633 +0.27(+0.80%)
Nov 13, 2014 33.35 33.86 33.34 33.68 26,445,356 +0.30(+0.90%)
Nov 12, 2014 33.23 33.42 33.00 33.38 22,854,378 +0.07(+0.21%)
Nov 11, 2014 33.36 33.54 33.20 33.31 19,676,604 +0.05(+0.15%)
Nov 10, 2014 33.43 33.49 33.08 33.26 30,643,416 -0.32(-0.95%)
Nov 07, 2014 33.98 34.00 33.19 33.58 27,604,495 -0.24(-0.71%)
Nov 06, 2014 33.69 34.23 33.41 33.82 25,240,159 +0.06(+0.18%)
Nov 05, 2014 34.05 34.10 33.60 33.76 34,702,596 -0.78(-2.26%)
Nov 04, 2014 34.25 34.78 34.21 34.54 34,681,447 +0.23(+0.67%)
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.