Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intel Corp (NQ: INTC )

21.32 +0.55 (+2.62%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 10.62 10.87 10.44 10.74 124,286,936 +0.19(+1.83%)
Oct 30, 2002 10.29 10.79 10.18 10.55 130,095,664 +0.37(+3.60%)
Oct 29, 2002 10.37 10.51 9.964 10.18 127,331,120 -0.25(-2.44%)
Oct 28, 2002 10.63 10.73 10.27 10.44 138,503,488 +0.14(+1.33%)
Oct 25, 2002 9.741 10.31 9.679 10.30 112,461,880 +0.60(+6.14%)
Oct 24, 2002 10.15 10.34 9.666 9.704 139,099,168 -0.33(-3.28%)
Oct 23, 2002 9.356 10.11 9.325 10.03 147,867,152 +0.65(+6.88%)
Oct 22, 2002 9.219 9.604 9.151 9.387 119,500,096 -0.20(-2.14%)
Oct 21, 2002 8.828 9.641 8.785 9.592 141,659,136 +0.61(+6.85%)
Oct 18, 2002 8.841 9.002 8.499 8.977 118,106,776 +0.14(+1.62%)
Oct 17, 2002 8.828 8.872 8.636 8.834 166,337,744 +0.43(+5.10%)
Oct 16, 2002 8.400 8.766 8.331 8.406 250,006,336 -1.85(-18.04%)
Oct 15, 2002 9.896 10.27 9.387 10.26 175,783,872 +0.88(+9.40%)
Oct 14, 2002 9.263 9.430 9.064 9.374 77,697,520 -0.07(-0.79%)
Oct 11, 2002 8.934 9.468 8.785 9.449 125,248,576 +0.65(+7.33%)
Oct 10, 2002 8.375 8.952 8.375 8.803 134,506,400 +0.45(+5.35%)
Oct 09, 2002 8.071 8.574 8.040 8.356 131,684,672 +0.15(+1.82%)
Oct 08, 2002 8.716 8.747 8.127 8.207 137,557,504 -0.37(-4.34%)
Oct 07, 2002 8.524 8.853 8.468 8.580 91,672,144 +0.07(+0.80%)
Oct 04, 2002 8.785 8.896 8.437 8.512 105,408,848 -0.08(-0.94%)
Oct 03, 2002 8.872 9.058 8.567 8.592 98,927,640 -0.29(-3.22%)
Oct 02, 2002 9.170 9.443 8.841 8.878 126,253,688 -0.23(-2.52%)
Oct 01, 2002 8.723 9.126 8.598 9.108 109,883,704 +0.48(+5.62%)
Sep 30, 2002 8.847 8.872 8.487 8.623 122,615,952 -0.45(-4.99%)
Sep 27, 2002 9.306 9.492 8.996 9.076 105,014,536 -0.33(-3.50%)
Sep 26, 2002 9.710 9.741 9.145 9.406 116,475,888 -0.03(-0.33%)
Sep 25, 2002 9.039 9.617 8.959 9.437 117,135,656 +0.53(+6.00%)
Sep 24, 2002 8.692 9.312 8.629 8.903 135,555,808 +0.13(+1.49%)
Sep 23, 2002 9.139 9.145 8.754 8.772 101,455,408 -0.48(-5.17%)
Sep 20, 2002 9.381 9.424 9.201 9.250 123,470,936 -0.05(-0.53%)
Sep 19, 2002 9.325 9.654 9.250 9.300 90,650,920 -0.19(-1.96%)
Sep 18, 2002 9.449 9.716 9.312 9.486 83,590,000 -0.18(-1.86%)
Sep 17, 2002 10.03 10.15 9.623 9.666 89,810,104 -0.08(-0.83%)
Sep 16, 2002 9.927 10.02 9.648 9.747 66,401,916 -0.20(-2.06%)
Sep 13, 2002 9.747 10.06 9.710 9.952 71,954,040 +0.20(+2.10%)
Sep 12, 2002 10.16 10.17 9.728 9.747 78,524,808 -0.57(-5.54%)
Sep 11, 2002 10.39 10.58 10.29 10.32 73,877,120 +0.09(+0.91%)
Sep 10, 2002 10.05 10.33 9.995 10.22 92,263,288 +0.24(+2.43%)
Sep 09, 2002 9.952 10.14 9.741 9.983 82,864,512 -0.09(-0.86%)
Sep 06, 2002 10.18 10.27 10.00 10.07 125,570,560 +0.69(+7.35%)
Sep 05, 2002 9.815 9.828 9.331 9.381 140,087,040 -0.62(-6.21%)
Sep 04, 2002 9.815 10.04 9.672 10.00 107,582,896 +0.16(+1.58%)
Sep 03, 2002 10.22 10.24 9.840 9.846 93,650,152 -0.50(-4.86%)
Aug 30, 2002 10.49 10.60 10.34 10.35 52,924,860 -0.29(-2.74%)
Aug 29, 2002 10.29 10.83 10.25 10.64 81,370,208 +0.19(+1.78%)
Aug 28, 2002 10.62 10.83 10.41 10.45 89,660,784 -0.21(-1.98%)
Aug 27, 2002 11.12 11.15 10.65 10.67 97,649,824 -0.59(-5.24%)
Aug 26, 2002 11.24 11.31 10.93 11.26 74,206,040 +0.11(+0.95%)
Aug 23, 2002 11.70 11.70 11.11 11.15 77,914,976 -0.74(-6.21%)
Aug 22, 2002 12.06 12.11 11.73 11.89 89,790,128 -0.27(-2.25%)
Aug 21, 2002 11.94 12.21 11.67 12.16 93,236,184 +0.38(+3.27%)
Aug 20, 2002 11.91 11.99 11.64 11.78 73,043,232 -0.30(-2.52%)
Aug 19, 2002 11.55 12.19 11.45 12.08 83,309,080 +0.44(+3.79%)
Aug 16, 2002 11.21 11.81 11.16 11.64 88,465,280 +0.09(+0.75%)
Aug 15, 2002 11.39 11.67 11.19 11.55 83,048,784 +0.20(+1.75%)
Aug 14, 2002 10.50 11.37 10.38 11.35 88,653,904 +0.99(+9.52%)
Aug 13, 2002 10.80 11.17 10.36 10.37 78,493,232 -0.52(-4.73%)
Aug 12, 2002 10.68 10.93 10.55 10.88 57,145,368 -0.20(-1.85%)
Aug 09, 2002 11.13 11.34 10.94 11.09 73,412,256 -0.32(-2.83%)
Aug 08, 2002 10.92 11.44 10.57 11.41 98,118,400 +0.41(+3.73%)
Aug 07, 2002 11.17 11.27 10.32 11.00 114,978,688 +0.37(+3.44%)
Aug 06, 2002 10.14 11.13 10.04 10.63 134,132,384 +0.78(+7.87%)
Aug 05, 2002 10.36 10.56 9.821 9.859 96,042,776 -0.52(-4.97%)
Aug 02, 2002 10.90 10.90 10.26 10.37 89,520,008 -0.53(-4.84%)
Aug 01, 2002 11.62 11.70 10.84 10.90 88,807,728 -0.76(-6.55%)
Jul 31, 2002 11.75 11.78 11.18 11.67 87,029,776 -0.11(-0.95%)
Jul 30, 2002 11.53 11.86 11.33 11.78 97,301,256 +0.05(+0.42%)
Jul 29, 2002 11.38 11.73 11.17 11.73 88,728,800 +0.67(+6.06%)
Jul 26, 2002 10.98 11.30 10.57 11.06 91,845,616 +0.20(+1.89%)
Jul 25, 2002 11.34 11.61 10.62 10.85 129,837,608 -0.76(-6.52%)
Jul 24, 2002 10.71 11.62 10.57 11.61 133,856,136 +0.55(+5.00%)
Jul 23, 2002 11.42 11.63 11.03 11.06 114,413,632 -0.28(-2.46%)
Jul 22, 2002 11.47 11.92 11.33 11.34 124,618,112 -0.24(-2.09%)
Jul 19, 2002 11.61 12.08 11.49 11.58 99,934,848 -0.34(-2.81%)
Jul 18, 2002 11.96 12.26 11.80 11.91 91,989,624 -0.16(-1.29%)
Jul 17, 2002 11.98 12.34 11.68 12.07 155,524,864 +0.67(+5.88%)
Jul 16, 2002 11.52 12.08 11.26 11.40 159,244,432 -0.47(-3.97%)
Jul 15, 2002 11.20 11.89 10.82 11.87 128,686,728 +0.70(+6.28%)
Jul 12, 2002 11.67 11.72 10.99 11.17 120,626,336 -0.16(-1.43%)
Jul 11, 2002 10.39 11.36 10.25 11.33 144,691,872 +0.89(+8.57%)
Jul 10, 2002 11.34 11.35 10.41 10.44 118,951,304 -0.71(-6.40%)
Jul 09, 2002 11.35 11.45 11.02 11.15 86,187,832 -0.34(-2.92%)
Jul 08, 2002 11.96 12.16 11.22 11.49 92,857,984 -0.65(-5.32%)
Jul 05, 2002 11.61 12.17 11.55 12.13 55,005,960 +1.11(+10.08%)
Jul 04, 2002 10.10 11.04 10.09 11.02 102,433,456 +0.00(+0.00%)
Jul 03, 2002 10.10 11.04 10.09 11.02 102,384,328 +0.73(+7.12%)
Jul 02, 2002 10.84 11.06 10.22 10.29 125,329,416 -0.60(-5.53%)
Jul 01, 2002 11.39 11.65 10.86 10.89 78,413,824 -0.45(-4.00%)
Jun 28, 2002 11.62 11.99 11.24 11.34 102,860,152 -0.24(-2.04%)
Jun 27, 2002 11.73 11.77 11.09 11.58 116,973,616 +0.02(+0.21%)
Jun 26, 2002 10.86 11.73 10.83 11.55 136,895,952 +0.18(+1.58%)
Jun 25, 2002 12.29 12.40 11.36 11.37 109,933,792 -0.63(-5.23%)
Jun 24, 2002 11.44 12.39 11.42 12.00 113,308,816 +0.37(+3.20%)
Jun 21, 2002 11.85 12.19 11.42 11.63 130,173,936 -0.32(-2.65%)
Jun 20, 2002 12.49 12.79 11.93 11.94 123,475,760 -0.53(-4.23%)
Jun 19, 2002 13.01 13.17 12.43 12.47 105,475,376 -1.20(-8.76%)
Jun 18, 2002 13.75 14.27 13.66 13.67 83,668,928 -0.34(-2.39%)
Jun 17, 2002 13.45 14.01 13.25 14.01 85,442,048 +0.79(+6.01%)
Jun 14, 2002 12.76 13.27 12.45 13.21 81,198,504 +0.11(+0.81%)
Jun 13, 2002 13.42 13.64 13.04 13.11 79,527,024 -0.29(-2.18%)
Jun 12, 2002 12.48 13.41 12.42 13.40 123,959,800 +0.84(+6.73%)
Jun 11, 2002 13.31 13.59 12.53 12.55 112,644,216 -0.53(-4.03%)
Jun 10, 2002 13.83 13.84 13.03 13.08 109,470,536 -0.58(-4.23%)
Jun 07, 2002 13.87 14.12 13.47 13.66 244,348,064 -3.10(-18.52%)
Jun 06, 2002 17.07 17.12 16.58 16.76 86,746,928 -0.73(-4.19%)
Jun 05, 2002 17.13 17.51 16.69 17.49 67,082,784 +0.42(+2.47%)
Jun 04, 2002 16.28 17.09 16.28 17.07 79,416,360 +0.55(+3.31%)
Jun 03, 2002 17.03 17.21 16.41 16.53 56,166,512 -0.62(-3.62%)
May 31, 2002 17.33 17.65 17.02 17.15 62,039,176 +0.12(+0.73%)
May 30, 2002 16.77 17.20 16.51 17.02 66,012,756 +0.09(+0.55%)
May 29, 2002 17.31 17.38 16.92 16.93 56,934,840 -0.67(-3.81%)
May 28, 2002 17.73 17.77 17.18 17.60 69,082,536 -0.19(-1.08%)
May 27, 2002 17.87 18.00 17.63 17.79 41,960,424 +0.00(+0.00%)
May 24, 2002 17.87 18.00 17.63 17.79 41,927,404 -0.45(-2.48%)
May 23, 2002 18.41 18.50 17.66 18.25 68,186,800 -0.12(-0.68%)
May 22, 2002 17.95 18.42 17.82 18.37 66,389,996 +0.32(+1.79%)
May 21, 2002 18.75 18.84 17.98 18.05 77,418,856 -0.70(-3.71%)
May 20, 2002 19.00 19.12 18.58 18.74 59,976,276 -0.63(-3.24%)
May 17, 2002 19.25 19.47 18.99 19.37 85,684,632 +0.27(+1.40%)
May 16, 2002 18.76 19.12 18.57 19.10 60,055,688 +0.33(+1.75%)
May 15, 2002 18.43 19.25 18.31 18.77 86,046,080 +0.06(+0.30%)
May 14, 2002 18.58 18.84 18.23 18.72 91,954,024 +1.01(+5.72%)
May 13, 2002 16.89 17.73 16.83 17.71 65,550,144 +0.94(+5.59%)
May 10, 2002 17.67 17.76 16.71 16.77 70,869,352 -0.76(-4.36%)
May 09, 2002 17.79 17.91 17.26 17.53 66,677,192 -0.46(-2.55%)
May 08, 2002 16.91 18.04 16.81 17.99 93,669,480 +1.76(+10.82%)
May 07, 2002 16.23 16.75 15.87 16.23 90,064,600 +0.23(+1.44%)
May 06, 2002 16.45 16.76 15.99 16.00 71,307,800 -0.48(-2.94%)
May 03, 2002 17.29 17.35 16.45 16.49 82,060,744 -0.81(-4.70%)
May 02, 2002 17.70 18.14 17.24 17.30 67,354,840 -0.47(-2.65%)
May 01, 2002 17.74 18.04 17.10 17.77 74,118,736 +0.01(+0.07%)
Apr 30, 2002 17.39 18.16 17.32 17.76 72,569,184 +0.35(+2.03%)
Apr 29, 2002 17.49 17.66 17.08 17.41 65,480,884 -0.05(-0.28%)
Apr 26, 2002 18.27 18.29 17.45 17.46 63,373,044 -0.60(-3.33%)
Apr 25, 2002 17.79 18.30 17.49 18.06 80,354,304 +0.11(+0.62%)
Apr 24, 2002 18.41 18.62 17.93 17.95 61,570,604 -0.39(-2.13%)
Apr 23, 2002 18.73 18.84 18.23 18.34 68,590,128 -0.32(-1.73%)
Apr 22, 2002 18.59 18.76 18.33 18.66 55,000,644 -0.02(-0.13%)
Apr 19, 2002 19.13 19.15 18.66 18.69 56,065,516 -0.22(-1.15%)
Apr 18, 2002 18.96 19.20 18.54 18.90 73,233,464 -0.12(-0.62%)
Apr 17, 2002 19.37 19.42 18.82 19.02 102,750,936 +0.70(+3.83%)
Apr 16, 2002 18.05 18.50 17.99 18.32 97,367,464 +0.87(+4.98%)
Apr 15, 2002 17.51 17.83 17.23 17.45 69,168,232 -0.17(-0.99%)
Apr 12, 2002 18.10 18.10 17.43 17.63 65,529,852 -0.34(-1.90%)
Apr 11, 2002 17.90 18.28 17.70 17.97 67,691,328 -0.20(-1.09%)
Apr 10, 2002 17.79 18.25 17.39 18.17 97,562,848 +0.50(+2.81%)
Apr 09, 2002 18.57 18.77 17.64 17.67 99,839,328 -0.91(-4.91%)
Apr 08, 2002 18.03 18.65 17.69 18.58 72,882,480 -0.07(-0.40%)
Apr 05, 2002 19.05 19.06 18.50 18.66 52,763,944 -0.34(-1.77%)
Apr 04, 2002 18.66 19.05 18.59 18.99 70,462,312 +0.45(+2.41%)
Apr 03, 2002 18.67 18.80 18.24 18.54 68,881,352 -0.10(-0.53%)
Apr 02, 2002 18.98 19.18 18.64 18.64 60,965,604 -0.71(-3.66%)
Apr 01, 2002 18.71 19.52 18.64 19.35 52,498,168 +0.47(+2.50%)
Mar 29, 2002 19.13 19.40 18.86 18.88 53,856,844 +0.00(+0.00%)
Mar 28, 2002 19.13 19.40 18.86 18.88 53,163,252 +0.00(+0.00%)
Mar 27, 2002 18.92 18.94 18.59 18.88 61,255,220 -0.22(-1.17%)
Mar 26, 2002 18.63 19.27 18.59 19.10 60,505,088 +0.48(+2.57%)
Mar 25, 2002 19.06 19.23 18.60 18.62 69,148,904 -0.37(-1.93%)
Mar 22, 2002 19.31 19.38 18.91 18.99 54,083,476 -0.50(-2.58%)
Mar 21, 2002 18.99 19.55 18.91 19.49 59,343,088 +0.54(+2.85%)
Mar 20, 2002 18.98 19.07 18.64 18.95 82,318,624 -0.74(-3.75%)
Mar 19, 2002 19.69 19.97 19.41 19.69 53,957,192 +0.06(+0.32%)
Mar 18, 2002 19.82 20.02 19.39 19.63 62,649,812 -0.07(-0.38%)
Mar 15, 2002 19.16 19.77 19.12 19.70 80,043,912 +0.48(+2.49%)
Mar 14, 2002 19.41 19.65 19.12 19.23 64,208,544 -0.23(-1.18%)
Mar 13, 2002 19.87 19.90 19.28 19.46 91,092,264 -1.02(-5.00%)
Mar 12, 2002 20.16 20.50 20.06 20.48 60,685,012 -0.27(-1.29%)
Mar 11, 2002 21.00 21.16 20.59 20.75 64,873,948 -0.47(-2.19%)
Mar 08, 2002 20.61 21.26 20.39 21.21 113,104,896 +0.74(+3.61%)
Mar 07, 2002 20.80 20.87 19.89 20.47 88,868,616 +0.01(+0.06%)
Mar 06, 2002 20.39 20.54 19.95 20.46 72,320,968 +0.16(+0.80%)
Mar 05, 2002 20.18 20.67 20.11 20.30 109,589,088 +0.53(+2.67%)
Mar 04, 2002 19.21 19.79 18.55 19.77 92,883,432 +0.54(+2.81%)
Mar 01, 2002 18.06 19.25 18.00 19.23 94,212,304 +1.51(+8.51%)
Feb 28, 2002 18.69 18.69 17.69 17.72 103,820,968 -0.83(-4.48%)
Feb 27, 2002 18.97 19.29 18.18 18.56 92,963,328 -0.08(-0.43%)
Feb 26, 2002 19.40 19.52 18.47 18.64 99,184,072 -0.62(-3.22%)
Feb 25, 2002 18.48 19.56 18.46 19.26 84,404,240 +0.93(+5.05%)
Feb 22, 2002 18.32 18.69 18.11 18.33 90,298,488 +0.03(+0.17%)
Feb 21, 2002 18.84 19.05 18.30 18.30 123,077,104 -1.22(-6.23%)
Feb 20, 2002 19.56 19.61 18.59 19.52 102,171,872 +0.06(+0.32%)
Feb 19, 2002 19.70 19.97 19.36 19.46 71,234,192 -0.59(-2.94%)
Feb 18, 2002 20.75 20.90 19.84 20.05 76,667,600 +0.00(+0.00%)
Feb 15, 2002 20.75 20.90 19.84 20.05 76,652,136 -0.65(-3.15%)
Feb 14, 2002 20.88 21.33 20.68 20.70 72,281,344 -0.02(-0.12%)
Feb 13, 2002 20.61 20.92 20.52 20.72 59,254,656 +0.25(+1.24%)
Feb 12, 2002 20.56 20.79 20.26 20.47 60,553,896 -0.37(-1.79%)
Feb 11, 2002 20.02 20.88 19.94 20.84 60,647,800 +0.65(+3.23%)
Feb 08, 2002 20.18 20.24 19.48 20.19 97,809,776 +0.13(+0.65%)
Feb 07, 2002 20.36 20.67 19.93 20.06 75,054,912 -0.38(-1.85%)
Feb 06, 2002 20.97 20.98 20.20 20.44 83,134,800 -0.55(-2.60%)
Feb 05, 2002 20.98 21.35 20.74 20.98 66,000,032 -0.11(-0.53%)
Feb 04, 2002 21.50 21.50 20.90 21.10 62,165,940 -0.43(-1.99%)
Feb 01, 2002 21.62 21.77 21.15 21.52 63,415,248 -0.23(-1.06%)
Jan 31, 2002 21.49 21.82 21.31 21.75 101,534,168 +0.73(+3.48%)
Jan 30, 2002 20.41 21.04 20.15 21.02 75,719,992 +0.73(+3.61%)
Jan 29, 2002 21.04 21.29 20.18 20.29 72,054,064 -0.77(-3.66%)
Jan 28, 2002 21.00 21.30 20.69 21.06 48,192,932 +0.15(+0.71%)
Jan 25, 2002 20.41 21.21 20.33 20.91 57,717,992 +0.30(+1.45%)
Jan 24, 2002 20.44 20.86 20.21 20.61 86,823,920 +0.47(+2.31%)
Jan 23, 2002 19.66 20.25 19.63 20.15 79,618,192 +0.47(+2.37%)
Jan 22, 2002 20.83 20.85 19.59 19.68 85,301,104 -1.11(-5.32%)
Jan 21, 2002 20.66 21.29 20.59 20.79 83,317,136 +0.00(+0.00%)
Jan 18, 2002 20.83 21.29 20.59 20.79 83,185,376 -0.65(-3.04%)
Jan 17, 2002 21.14 21.57 20.86 21.44 81,341,376 +0.51(+2.43%)
Jan 16, 2002 21.08 21.47 20.91 20.93 123,108,032 -0.60(-2.80%)
Jan 15, 2002 21.69 21.72 21.16 21.53 91,999,288 -0.10(-0.46%)
Jan 14, 2002 21.29 21.85 21.17 21.63 94,545,736 +0.18(+0.84%)
Jan 11, 2002 21.62 21.80 21.27 21.45 63,758,984 -0.06(-0.29%)
Jan 10, 2002 22.00 22.02 21.42 21.51 83,243,040 -0.44(-2.01%)
Jan 09, 2002 22.32 22.83 21.75 21.95 95,169,744 -0.14(-0.62%)
Jan 08, 2002 21.94 22.33 21.70 22.09 57,401,960 +0.19(+0.88%)
Jan 07, 2002 22.36 22.50 21.74 21.90 78,619,200 -0.32(-1.45%)
Jan 04, 2002 22.47 22.57 21.93 22.22 104,752,304 +0.17(+0.76%)
Jan 03, 2002 20.80 22.11 20.74 22.05 147,327,232 +1.56(+7.64%)
Jan 02, 2002 19.80 20.49 19.70 20.49 68,227,384 +0.96(+4.93%)
Dec 31, 2001 19.96 20.12 19.50 19.52 45,061,616 -0.49(-2.45%)
Dec 28, 2001 20.45 20.68 19.94 20.02 44,431,488 -0.27(-1.32%)
Dec 27, 2001 20.12 20.47 20.09 20.28 36,151,708 +0.24(+1.18%)
Dec 26, 2001 19.90 20.56 19.88 20.05 37,420,500 +0.17(+0.84%)
Dec 24, 2001 19.97 20.11 19.87 19.88 13,971,398 -0.24(-1.20%)
Dec 21, 2001 20.00 20.33 19.85 20.12 93,130,040 +0.27(+1.34%)
Dec 20, 2001 20.39 20.61 19.84 19.85 79,609,168 -0.66(-3.24%)
Dec 19, 2001 20.69 21.08 20.51 20.52 64,368,172 -0.47(-2.25%)
Dec 18, 2001 21.20 21.31 20.71 20.99 64,077,268 -0.10(-0.47%)
Dec 17, 2001 20.55 21.16 20.49 21.09 62,994,676 +0.43(+2.10%)
Dec 14, 2001 20.23 20.97 20.03 20.65 74,345,368 +0.43(+2.15%)
Dec 13, 2001 20.66 20.93 20.18 20.22 82,159,160 -0.94(-4.43%)
Dec 12, 2001 20.67 21.20 20.56 21.16 80,614,928 +0.55(+2.68%)
Dec 11, 2001 20.70 21.20 20.52 20.61 75,305,544 +0.15(+0.73%)
Dec 10, 2001 20.42 20.87 20.39 20.46 66,939,264 -0.18(-0.87%)
Dec 07, 2001 21.21 21.42 20.33 20.64 95,484,648 -0.57(-2.69%)
Dec 06, 2001 21.42 21.59 20.95 21.21 93,968,440 -0.28(-1.30%)
Dec 05, 2001 20.52 21.64 20.51 21.49 121,498,880 +1.09(+5.33%)
Dec 04, 2001 19.99 20.43 19.77 20.40 71,449,392 +0.51(+2.56%)
Dec 03, 2001 20.05 20.41 19.85 19.89 69,275,992 -0.38(-1.90%)
Nov 30, 2001 20.01 20.43 19.67 20.28 68,295,520 +0.21(+1.05%)
Nov 29, 2001 19.86 20.13 19.34 20.07 74,032,080 +0.35(+1.76%)
Nov 28, 2001 19.82 20.21 19.62 19.72 98,711,160 -0.34(-1.70%)
Nov 27, 2001 19.56 20.48 19.18 20.06 130,118,696 +0.27(+1.38%)
Nov 26, 2001 19.51 19.94 19.44 19.79 85,766,616 +0.50(+2.61%)
Nov 23, 2001 18.98 19.40 18.82 19.28 28,307,634 +0.16(+0.81%)
Nov 21, 2001 18.34 19.15 18.30 19.13 89,035,816 +0.53(+2.87%)
Nov 20, 2001 19.07 19.12 18.52 18.59 66,519,824 -0.65(-3.36%)
Nov 19, 2001 19.13 19.43 18.57 19.24 77,086,560 +0.22(+1.18%)
Nov 16, 2001 19.02 19.21 18.72 19.02 63,861,748 -0.09(-0.49%)
Nov 15, 2001 19.13 19.54 18.91 19.11 93,757,912 -0.34(-1.72%)
Nov 14, 2001 18.92 19.61 18.56 19.44 126,443,264 +0.79(+4.23%)
Nov 13, 2001 18.04 18.66 17.97 18.66 109,567,512 +1.04(+5.88%)
Nov 12, 2001 17.14 17.86 16.62 17.62 77,120,544 +0.31(+1.79%)
Nov 09, 2001 17.49 17.57 17.13 17.31 65,803,520 -0.25(-1.41%)
Nov 08, 2001 17.92 18.25 17.34 17.56 104,451,096 -0.01(-0.04%)
Nov 07, 2001 17.33 18.05 17.23 17.56 96,184,360 +0.02(+0.14%)
Nov 06, 2001 16.63 17.56 16.58 17.54 101,723,112 +0.80(+4.78%)
Nov 05, 2001 16.61 16.94 16.55 16.74 68,416,648 +0.41(+2.51%)
Nov 02, 2001 16.11 16.59 15.83 16.33 80,340,936 +0.22(+1.39%)
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.