Intel Corp (NQ: INTC )

53.00 USD -2.96 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 19.11 19.26 19.00 19.20 48,593,515 +0.09(+0.47%)
Nov 27, 2009 18.91 19.25 18.82 19.11 35,747,631 -0.23(-1.19%)
Nov 25, 2009 19.49 19.50 19.28 19.34 46,706,850 -0.05(-0.26%)
Nov 24, 2009 19.44 19.50 19.25 19.39 52,428,519 -0.01(-0.05%)
Nov 23, 2009 19.48 19.50 19.32 19.40 42,994,447 +0.16(+0.83%)
Nov 20, 2009 19.16 19.31 19.08 19.24 49,137,596 -0.06(-0.31%)
Nov 19, 2009 19.40 19.40 18.95 19.30 108,637,528 -0.82(-4.08%)
Nov 18, 2009 20.24 20.28 20.00 20.12 43,053,692 -0.20(-0.98%)
Nov 17, 2009 20.10 20.35 20.00 20.32 37,564,197 +0.09(+0.44%)
Nov 16, 2009 20.11 20.32 20.01 20.23 64,768,416 +0.41(+2.07%)
Nov 13, 2009 19.69 19.95 19.58 19.82 43,966,500 +0.14(+0.71%)
Nov 12, 2009 19.78 20.50 19.63 19.68 76,760,511 -0.16(-0.81%)
Nov 11, 2009 19.65 19.90 19.64 19.84 61,333,619 +0.34(+1.74%)
Nov 10, 2009 19.43 19.69 19.42 19.50 59,500,326 +0.04(+0.21%)
Nov 09, 2009 19.15 19.46 19.12 19.46 51,356,238 +0.53(+2.80%)
Nov 06, 2009 18.81 19.11 18.74 18.93 44,168,539 +0.04(+0.21%)
Nov 05, 2009 18.72 19.11 18.62 18.89 66,138,458 +0.30(+1.61%)
Nov 04, 2009 18.61 18.83 18.50 18.59 85,815,687 +0.09(+0.49%)
Nov 03, 2009 18.63 18.65 18.31 18.50 101,563,638 -0.51(-2.68%)
Nov 02, 2009 19.05 19.15 18.75 19.01 63,612,405 -0.10(-0.52%)
Oct 30, 2009 19.31 19.34 18.74 19.11 92,276,249 -0.11(-0.57%)
Oct 29, 2009 19.17 19.41 19.10 19.22 77,297,428 +0.19(+1.00%)
Oct 28, 2009 19.60 19.75 19.02 19.03 87,551,200 -0.71(-3.60%)
Oct 27, 2009 20.01 20.13 19.67 19.74 68,083,558 -0.09(-0.45%)
Oct 26, 2009 19.78 20.04 19.56 19.83 62,990,917 +0.05(+0.25%)
Oct 23, 2009 19.89 20.40 19.61 19.78 82,680,895 -0.34(-1.69%)
Oct 22, 2009 19.87 20.18 19.62 20.12 66,630,841 +0.26(+1.31%)
Oct 21, 2009 20.17 20.42 19.66 19.86 88,144,145 -0.32(-1.59%)
Oct 20, 2009 20.16 20.58 20.11 20.18 67,788,459 -0.23(-1.13%)
Oct 19, 2009 20.29 20.48 20.05 20.41 68,098,523 +0.23(+1.14%)
Oct 16, 2009 20.47 20.57 20.02 20.18 75,760,758 -0.49(-2.37%)
Oct 15, 2009 20.81 20.93 20.54 20.67 80,486,453 -0.16(-0.77%)
Oct 14, 2009 21.26 21.27 20.78 20.83 164,769,550 +0.34(+1.66%)
Oct 13, 2009 20.51 20.69 20.35 20.49 115,722,746 +0.09(+0.44%)
Oct 12, 2009 20.46 20.65 20.24 20.40 65,047,940 +0.23(+1.14%)
Oct 09, 2009 19.84 20.32 19.81 20.17 55,944,835 +0.29(+1.46%)
Oct 08, 2009 19.74 19.98 19.50 19.88 74,195,251 +0.13(+0.66%)
Oct 07, 2009 19.63 19.87 19.47 19.75 49,511,635 +0.12(+0.61%)
Oct 06, 2009 19.30 19.78 19.28 19.63 74,161,924 +0.53(+2.77%)
Oct 05, 2009 19.12 19.27 18.95 19.10 56,630,363 +0.13(+0.69%)
Oct 02, 2009 18.95 19.22 18.95 18.97 58,179,856 +0.07(+0.37%)
Oct 01, 2009 19.49 19.53 18.89 18.90 70,615,896 -0.67(-3.42%)
Sep 30, 2009 19.61 19.79 19.25 19.57 64,726,215 +0.09(+0.46%)
Sep 29, 2009 19.67 19.78 19.44 19.48 42,027,657 -0.26(-1.32%)
Sep 28, 2009 19.41 19.93 19.40 19.74 37,812,838 +0.37(+1.91%)
Sep 25, 2009 19.45 19.59 19.30 19.37 39,478,655 -0.17(-0.87%)
Sep 24, 2009 19.90 20.00 19.45 19.54 52,340,462 -0.34(-1.71%)
Sep 23, 2009 19.63 20.24 19.60 19.88 72,135,864 +0.35(+1.79%)
Sep 22, 2009 19.63 19.73 19.45 19.53 38,154,632 -0.01(-0.05%)
Sep 21, 2009 19.47 19.75 19.42 19.54 36,132,844 -0.02(-0.10%)
Sep 18, 2009 19.52 19.70 19.37 19.56 53,493,793 +0.15(+0.77%)
Sep 17, 2009 19.63 19.89 19.22 19.41 64,594,935 -0.24(-1.22%)
Sep 16, 2009 19.70 19.75 19.44 19.65 49,427,533 +0.10(+0.51%)
Sep 15, 2009 19.54 19.70 19.36 19.55 48,177,958 +0.19(+0.98%)
Sep 14, 2009 19.31 19.49 19.28 19.36 52,357,819 -0.15(-0.77%)
Sep 11, 2009 19.90 19.94 19.37 19.51 59,413,115 -0.25(-1.27%)
Sep 10, 2009 19.88 20.08 19.65 19.76 49,460,987 -0.17(-0.85%)
Sep 09, 2009 19.80 20.15 19.61 19.93 48,784,369 +0.13(+0.66%)
Sep 08, 2009 19.88 19.99 19.55 19.80 45,581,837 +0.16(+0.81%)
Sep 04, 2009 19.43 19.69 19.28 19.64 47,277,724 +0.22(+1.13%)
Sep 03, 2009 19.61 19.63 19.23 19.42 47,493,903 -0.05(-0.26%)
Sep 02, 2009 19.62 19.83 19.47 19.47 41,570,473 -0.25(-1.27%)
Sep 01, 2009 20.22 20.58 19.66 19.72 74,460,791 -0.60(-2.95%)
Aug 31, 2009 20.09 20.38 19.97 20.32 53,474,708 +0.07(+0.35%)
Aug 28, 2009 20.26 20.65 20.17 20.25 105,111,130 +0.78(+4.01%)
Aug 27, 2009 19.35 19.53 19.16 19.47 51,396,840 +0.04(+0.21%)
Aug 26, 2009 19.21 19.49 19.13 19.43 61,548,325 +0.33(+1.73%)
Aug 25, 2009 18.76 19.25 18.74 19.10 62,017,601 +0.34(+1.81%)
Aug 24, 2009 18.97 19.00 18.66 18.76 38,702,512 -0.13(-0.69%)
Aug 21, 2009 18.89 18.92 18.55 18.89 55,163,250 +0.18(+0.96%)
Aug 20, 2009 18.73 18.81 18.56 18.71 44,858,071 -0.09(-0.48%)
Aug 19, 2009 18.55 18.89 18.51 18.80 48,165,422 +0.03(+0.15%)
Aug 18, 2009 18.50 18.87 18.46 18.77 42,464,609 +0.32(+1.75%)
Aug 17, 2009 18.43 18.58 18.41 18.45 48,334,466 -0.32(-1.70%)
Aug 14, 2009 18.97 19.00 18.58 18.77 43,590,755 -0.28(-1.47%)
Aug 13, 2009 18.97 19.08 18.78 19.05 44,091,799 +0.24(+1.28%)
Aug 12, 2009 18.69 19.09 18.66 18.81 52,940,071 +0.17(+0.91%)
Aug 11, 2009 18.70 18.95 18.62 18.64 32,772,591 -0.12(-0.64%)
Aug 10, 2009 18.60 18.83 18.56 18.76 46,866,955 +0.26(+1.41%)
Aug 07, 2009 18.91 19.00 18.50 18.50 59,441,865 -0.20(-1.07%)
Aug 06, 2009 18.93 19.18 18.56 18.70 66,839,900 -0.16(-0.85%)
Aug 05, 2009 19.27 19.30 18.86 18.86 60,001,425 -0.46(-2.38%)
Aug 04, 2009 19.21 19.38 19.15 19.32 46,855,352 -0.05(-0.26%)
Aug 03, 2009 19.48 19.56 19.18 19.37 44,316,637 +0.12(+0.62%)
Jul 31, 2009 19.34 19.56 19.25 19.25 47,505,802 -0.08(-0.41%)
Jul 30, 2009 19.57 19.80 19.30 19.33 60,603,568 -0.07(-0.36%)
Jul 29, 2009 19.29 19.44 19.11 19.40 50,331,793 +0.03(+0.15%)
Jul 28, 2009 19.29 19.46 19.05 19.37 60,027,155 -0.10(-0.51%)
Jul 27, 2009 19.41 19.49 19.15 19.47 42,321,170 +0.11(+0.57%)
Jul 24, 2009 19.13 19.40 19.01 19.36 51,690,054 -0.12(-0.62%)
Jul 23, 2009 19.09 19.58 18.99 19.48 151,420,499 +0.34(+1.78%)
Jul 22, 2009 18.87 19.28 18.84 19.14 141,084,449 +0.24(+1.27%)
Jul 21, 2009 18.90 18.92 18.51 18.90 63,769,551 +0.00(+0.00%)
Jul 20, 2009 18.86 18.93 18.52 18.90 77,853,827 +0.11(+0.59%)
Jul 17, 2009 18.50 18.81 18.25 18.79 84,212,356 +0.29(+1.57%)
Jul 16, 2009 17.94 18.59 17.94 18.50 90,042,823 +0.45(+2.49%)
Jul 15, 2009 17.99 18.19 17.72 18.05 186,107,256 +1.22(+7.25%)
Jul 14, 2009 16.50 16.89 16.46 16.83 94,959,408 +0.34(+2.06%)
Jul 13, 2009 16.15 16.54 15.90 16.49 61,791,785 +0.45(+2.81%)
Jul 10, 2009 15.98 16.22 15.86 16.04 51,148,548 +0.02(+0.12%)
Jul 09, 2009 16.09 16.28 15.96 16.02 65,625,376 +0.08(+0.50%)
Jul 08, 2009 16.31 16.36 15.78 15.94 80,884,989 -0.31(-1.91%)
Jul 07, 2009 16.83 16.93 16.20 16.25 69,195,899 -0.29(-1.75%)
Jul 06, 2009 16.61 16.84 16.37 16.54 47,309,943 -0.18(-1.08%)
Jul 02, 2009 16.87 16.95 16.68 16.72 54,945,439 -0.32(-1.88%)
Jul 01, 2009 16.67 17.31 16.67 17.04 92,495,776 +0.49(+2.96%)
Jun 30, 2009 16.38 16.64 16.24 16.55 67,489,423 +0.17(+1.04%)
Jun 29, 2009 16.45 16.66 16.27 16.38 59,308,151 +0.09(+0.55%)
Jun 26, 2009 16.18 16.43 16.14 16.29 70,257,657 -0.02(-0.12%)
Jun 25, 2009 16.20 16.35 15.91 16.31 55,502,981 +0.21(+1.30%)
Jun 24, 2009 16.04 16.32 15.99 16.10 53,326,522 +0.29(+1.83%)
Jun 23, 2009 15.88 15.99 15.61 15.81 70,650,944 +0.13(+0.83%)
Jun 22, 2009 15.90 16.17 15.63 15.68 70,832,428 -0.33(-2.06%)
Jun 19, 2009 16.05 16.18 15.85 16.01 71,510,905 +0.14(+0.88%)
Jun 18, 2009 16.16 16.22 15.84 15.87 57,950,900 -0.27(-1.67%)
Jun 17, 2009 15.83 16.29 15.81 16.14 59,309,285 +0.28(+1.77%)
Jun 16, 2009 16.05 16.19 15.80 15.86 54,071,846 -0.12(-0.75%)
Jun 15, 2009 16.05 16.17 15.72 15.98 60,393,995 -0.33(-2.02%)
Jun 12, 2009 16.24 16.31 16.02 16.31 47,625,571 -0.04(-0.24%)
Jun 11, 2009 16.49 16.70 16.30 16.35 53,222,806 -0.11(-0.67%)
Jun 10, 2009 16.58 16.61 16.15 16.46 48,782,288 +0.04(+0.24%)
Jun 09, 2009 16.20 16.61 16.13 16.42 64,016,733 +0.50(+3.14%)
Jun 08, 2009 15.73 16.10 15.61 15.92 44,037,324 +0.00(+0.00%)
Jun 05, 2009 16.30 16.45 15.79 15.92 62,834,104 -0.21(-1.30%)
Jun 04, 2009 15.98 16.25 15.88 16.13 49,077,578 +0.19(+1.19%)
Jun 03, 2009 15.97 16.04 15.72 15.94 49,787,717 -0.25(-1.54%)
Jun 02, 2009 16.25 16.54 16.05 16.19 58,396,811 -0.31(-1.88%)
Jun 01, 2009 16.03 16.59 15.97 16.50 75,464,266 +0.78(+4.96%)
May 29, 2009 15.75 15.79 15.24 15.72 77,294,287 +0.00(+0.00%)
May 28, 2009 15.56 15.72 15.15 15.72 59,109,150 +0.26(+1.68%)
May 27, 2009 15.50 15.86 15.34 15.46 60,487,945 -0.02(-0.13%)
May 26, 2009 15.01 15.51 15.00 15.48 64,342,566 +0.43(+2.86%)
May 22, 2009 15.23 15.26 15.01 15.05 44,361,277 -0.13(-0.86%)
May 21, 2009 15.36 15.43 15.05 15.18 59,534,952 -0.40(-2.57%)
May 20, 2009 15.80 16.05 15.49 15.58 60,338,132 -0.07(-0.45%)
May 19, 2009 15.47 15.91 15.27 15.65 59,037,511 +0.13(+0.84%)
May 18, 2009 15.32 15.55 15.18 15.52 44,691,543 +0.33(+2.17%)
May 15, 2009 15.54 15.61 15.15 15.19 61,813,239 -0.35(-2.25%)
May 14, 2009 15.16 15.69 15.15 15.54 71,186,584 +0.41(+2.71%)
May 13, 2009 15.36 15.47 15.09 15.13 75,831,898 -0.08(-0.53%)
May 12, 2009 15.49 15.53 15.00 15.21 73,514,914 -0.16(-1.04%)
May 11, 2009 15.09 15.63 15.00 15.37 69,487,800 +0.08(+0.52%)
May 08, 2009 15.87 15.93 15.20 15.29 94,097,948 -0.48(-3.04%)
May 07, 2009 16.31 16.37 15.48 15.77 90,320,462 -0.35(-2.17%)
May 06, 2009 16.43 16.44 15.97 16.12 66,157,680 -0.04(-0.25%)
May 05, 2009 16.53 16.53 15.93 16.16 67,894,737 -0.50(-3.00%)
May 04, 2009 16.29 16.74 16.14 16.66 88,085,030 +0.85(+5.38%)
May 01, 2009 15.76 15.85 15.48 15.81 50,861,551 +0.03(+0.19%)
Apr 30, 2009 15.61 16.16 15.50 15.78 77,724,342 +0.43(+2.80%)
Apr 29, 2009 15.20 15.55 15.07 15.35 60,812,922 +0.30(+1.99%)
Apr 28, 2009 15.12 15.41 15.04 15.05 55,511,126 -0.23(-1.51%)
Apr 27, 2009 15.31 15.63 15.21 15.28 64,350,962 -0.34(-2.18%)
Apr 24, 2009 15.61 15.74 15.30 15.62 67,623,624 +0.09(+0.58%)
Apr 23, 2009 15.68 15.79 15.10 15.53 74,256,703 -0.14(-0.89%)
Apr 22, 2009 15.19 16.11 15.08 15.67 95,242,126 +0.31(+2.02%)
Apr 21, 2009 14.98 15.52 14.96 15.36 85,049,025 +0.36(+2.40%)
Apr 20, 2009 15.36 15.37 15.00 15.00 66,471,753 -0.60(-3.85%)
Apr 17, 2009 15.88 15.89 15.45 15.60 67,299,624 -0.29(-1.83%)
Apr 16, 2009 15.84 15.93 15.40 15.89 68,761,278 +0.27(+1.73%)
Apr 15, 2009 15.36 15.68 15.11 15.62 152,700,569 -0.39(-2.44%)
Apr 14, 2009 15.98 16.39 15.80 16.01 91,713,402 +0.03(+0.19%)
Apr 13, 2009 15.81 16.09 15.56 15.98 45,372,497 +0.00(+0.00%)
Apr 09, 2009 15.62 16.07 15.60 15.98 58,564,771 +0.71(+4.65%)
Apr 08, 2009 15.35 15.73 15.15 15.27 68,306,399 -0.18(-1.17%)
Apr 07, 2009 15.60 15.78 15.26 15.45 52,706,681 -0.41(-2.59%)
Apr 06, 2009 15.65 15.87 15.45 15.86 47,650,737 -0.09(-0.56%)
Apr 03, 2009 15.63 15.96 15.35 15.95 51,142,797 +0.25(+1.59%)
Apr 02, 2009 15.38 16.00 15.26 15.70 77,687,953 +0.67(+4.46%)
Apr 01, 2009 14.77 15.32 14.62 15.03 75,052,789 +0.00(+0.00%)
Mar 31, 2009 14.91 15.37 14.90 15.03 62,044,472 +0.31(+2.11%)
Mar 30, 2009 15.09 15.10 14.48 14.72 55,382,848 -1.10(-6.95%)
Mar 26, 2009 15.23 15.89 15.18 15.82 77,554,291 +0.88(+5.89%)
Mar 25, 2009 15.08 15.71 14.71 14.94 94,508,275 -0.06(-0.40%)
Mar 24, 2009 15.26 15.41 15.00 15.00 59,474,749 -0.52(-3.35%)
Mar 23, 2009 15.06 15.54 14.94 15.52 64,167,164 +0.87(+5.94%)
Mar 20, 2009 15.19 15.40 14.35 14.65 84,640,664 -0.50(-3.30%)
Mar 19, 2009 15.39 15.39 14.72 15.15 66,558,051 -0.09(-0.59%)
Mar 18, 2009 14.90 15.41 14.72 15.24 91,361,678 +0.34(+2.28%)
Mar 17, 2009 14.32 14.90 14.25 14.90 64,951,754 +0.65(+4.56%)
Mar 16, 2009 14.79 14.85 14.14 14.25 72,651,184 -0.45(-3.06%)
Mar 13, 2009 14.57 14.70 14.21 14.70 66,636,671 +0.18(+1.24%)
Mar 12, 2009 14.24 14.60 13.88 14.52 84,845,992 +0.56(+4.01%)
Mar 11, 2009 14.04 14.10 13.64 13.96 82,086,838 +0.04(+0.29%)
Mar 10, 2009 12.80 13.95 12.75 13.92 92,459,634 +1.37(+10.92%)
Mar 09, 2009 12.33 13.00 12.30 12.55 87,044,204 +0.14(+1.13%)
Mar 06, 2009 12.43 12.92 12.07 12.41 79,191,870 +0.10(+0.81%)
Mar 05, 2009 12.56 12.86 12.30 12.31 76,012,932 -0.45(-3.53%)
Mar 04, 2009 12.70 13.05 12.36 12.76 84,412,505 +0.36(+2.90%)
Mar 02, 2009 12.51 13.02 12.36 12.40 64,487,290 -0.34(-2.67%)
Feb 27, 2009 12.50 13.14 12.49 12.74 69,765,749 +0.03(+0.24%)
Feb 26, 2009 13.32 13.60 12.66 12.71 69,012,316 -0.32(-2.46%)
Feb 25, 2009 12.72 13.48 12.58 13.03 108,139,480 +0.30(+2.36%)
Feb 24, 2009 12.17 12.81 12.09 12.73 74,601,683 +0.65(+5.38%)
Feb 23, 2009 12.90 12.91 12.05 12.08 87,702,595 -0.70(-5.48%)
Feb 20, 2009 12.53 13.02 12.53 12.78 73,615,454 +0.10(+0.79%)
Feb 19, 2009 13.33 13.38 12.67 12.68 56,174,651 -0.68(-5.09%)
Feb 18, 2009 13.32 13.70 13.09 13.36 51,289,691 +0.15(+1.14%)
Feb 17, 2009 13.56 13.73 13.21 13.21 60,678,582 -0.67(-4.83%)
Feb 13, 2009 13.91 14.26 13.85 13.88 55,959,673 -0.12(-0.86%)
Feb 12, 2009 13.54 14.00 13.49 14.00 76,366,150 -0.08(-0.57%)
Feb 11, 2009 14.26 14.32 13.73 14.08 57,378,663 +0.00(+0.00%)
Feb 10, 2009 14.78 15.15 14.04 14.08 93,987,265 -0.83(-5.57%)
Feb 09, 2009 14.63 15.05 14.54 14.91 64,720,605 +0.18(+1.22%)
Feb 06, 2009 14.44 14.88 14.21 14.73 62,677,269 +0.48(+3.37%)
Feb 05, 2009 13.65 14.40 13.53 14.25 61,024,501 +0.37(+2.67%)
Feb 04, 2009 13.78 14.56 13.71 13.88 77,692,801 +0.15(+1.09%)
Feb 03, 2009 13.67 13.79 13.29 13.73 56,695,685 +0.10(+0.73%)
Feb 02, 2009 12.82 13.71 12.75 13.63 69,886,446 +0.73(+5.66%)
Jan 30, 2009 13.45 13.50 12.90 12.90 47,008,965 -0.47(-3.52%)
Jan 29, 2009 13.85 13.85 13.31 13.37 51,354,485 -0.64(-4.57%)
Jan 28, 2009 14.13 14.27 13.79 14.01 57,084,433 +0.20(+1.45%)
Jan 27, 2009 13.51 13.95 13.50 13.81 45,617,152 +0.43(+3.21%)
Jan 26, 2009 13.08 13.58 13.03 13.38 49,565,461 +0.26(+1.98%)
Jan 23, 2009 12.85 13.39 12.58 13.12 63,162,174 +0.30(+2.34%)
Jan 22, 2009 12.83 13.07 12.55 12.82 72,530,384 -0.44(-3.32%)
Jan 21, 2009 13.01 13.26 12.50 13.26 56,621,971 +0.40(+3.11%)
Jan 20, 2009 13.56 13.74 12.81 12.86 71,563,834 -0.88(-6.40%)
Jan 16, 2009 13.88 13.96 13.27 13.74 83,994,074 +0.45(+3.39%)
Jan 15, 2009 13.01 13.45 12.71 13.29 74,318,397 +0.21(+1.61%)
Jan 14, 2009 13.46 13.63 12.97 13.08 69,553,197 -0.59(-4.32%)
Jan 13, 2009 13.59 14.18 13.45 13.67 65,565,073 -0.12(-0.87%)
Jan 12, 2009 14.16 14.30 13.62 13.79 54,082,418 -0.36(-2.54%)
Jan 09, 2009 14.59 14.60 14.02 14.15 45,554,901 -0.40(-2.75%)
Jan 08, 2009 14.45 14.57 14.25 14.55 63,102,032 +0.11(+0.76%)
Jan 07, 2009 14.79 15.06 14.34 14.44 131,389,149 -0.93(-6.05%)
Jan 06, 2009 15.09 15.51 15.08 15.37 61,631,397 +0.46(+3.09%)
Jan 05, 2009 15.07 15.29 14.81 14.91 57,320,351 -0.29(-1.91%)
Jan 02, 2009 14.69 15.25 14.47 15.20 52,241,431 +0.54(+3.68%)
Dec 31, 2008 14.71 14.92 14.56 14.66 34,066,795 -0.03(-0.20%)
Dec 30, 2008 14.32 14.80 14.31 14.69 37,089,299 +0.56(+3.96%)
Dec 29, 2008 14.24 14.35 13.91 14.13 31,939,566 -0.05(-0.35%)
Dec 26, 2008 14.21 14.31 14.06 14.18 14,818,072 -0.05(-0.35%)
Dec 24, 2008 14.06 14.33 14.05 14.23 11,420,673 +0.16(+1.14%)
Dec 23, 2008 14.44 14.49 14.02 14.07 33,805,934 -0.27(-1.88%)
Dec 22, 2008 14.48 14.58 14.00 14.34 42,388,651 -0.10(-0.69%)
Dec 19, 2008 14.45 14.82 14.26 14.44 73,502,938 +0.18(+1.26%)
Dec 18, 2008 15.06 15.19 14.09 14.26 74,112,638 -1.00(-6.55%)
Dec 17, 2008 15.41 15.52 15.02 15.26 67,028,979 -0.38(-2.43%)
Dec 16, 2008 14.72 15.68 14.62 15.64 100,665,106 +1.05(+7.20%)
Dec 15, 2008 14.75 14.94 14.32 14.59 59,505,173 -0.16(-1.08%)
Dec 12, 2008 13.70 14.83 13.69 14.75 69,918,213 +0.74(+5.28%)
Dec 11, 2008 14.24 14.60 13.98 14.01 73,846,281 -0.26(-1.82%)
Dec 10, 2008 14.26 14.80 13.75 14.27 74,888,911 -0.03(-0.21%)
Dec 09, 2008 13.64 14.69 13.49 14.30 88,119,910 +0.36(+2.58%)
Dec 08, 2008 13.56 14.01 13.45 13.94 77,978,602 +0.65(+4.89%)
Dec 05, 2008 12.71 13.35 12.38 13.29 85,189,788 +0.52(+4.07%)
Dec 04, 2008 13.36 13.49 12.72 12.77 78,387,010 -0.89(-6.52%)
Dec 03, 2008 13.01 13.67 12.72 13.66 77,247,170 +0.38(+2.86%)
Dec 02, 2008 12.92 13.33 12.62 13.28 63,841,733 +0.72(+5.73%)
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.