Indicators

Intel Corp (NQ: INTC )

30.90 +0.39 (+1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	14.48	14.54	14.13	14.42	135,195,344	+0.00(+0.00%)
Jan 28, 2011	14.62	14.71	14.34	14.42	82,079,136	-0.19(-1.33%)
Jan 27, 2011	14.62	14.74	14.55	14.61	86,403,736	+0.00(+0.00%)
Jan 26, 2011	14.63	14.71	14.55	14.61	85,116,088	+0.13(+0.93%)
Jan 25, 2011	14.30	14.49	14.22	14.48	107,654,664	+0.21(+1.46%)
Jan 24, 2011	14.13	14.27	14.06	14.27	122,584,672	+0.28(+2.02%)
Jan 21, 2011	14.08	14.14	13.98	13.99	94,809,896	-0.09(-0.62%)
Jan 20, 2011	14.07	14.08	13.85	14.08	83,602,728	-0.04(-0.29%)
Jan 19, 2011	14.16	14.20	14.08	14.12	64,471,668	-0.05(-0.34%)
Jan 18, 2011	14.13	14.24	14.07	14.16	82,241,072	+0.00(+0.01%)
Jan 14, 2011	14.34	14.39	14.09	14.16	230,542,240	-0.14(-0.99%)
Jan 13, 2011	14.28	14.32	14.16	14.30	154,896,656	-0.01(-0.06%)
Jan 12, 2011	14.29	14.33	14.16	14.31	79,383,496	+0.17(+1.20%)
Jan 11, 2011	13.99	14.19	13.93	14.14	95,915,392	+0.24(+1.74%)
Jan 10, 2011	13.91	13.95	13.82	13.90	76,522,776	+0.02(+0.15%)
Jan 07, 2011	13.91	13.95	13.62	13.88	111,344,168	-0.07(-0.53%)
Jan 06, 2011	13.89	13.99	13.81	13.95	173,641,184	-0.11(-0.81%)
Jan 05, 2011	14.24	14.25	14.04	14.07	91,529,976	-0.14(-0.99%)
Jan 04, 2011	14.19	14.24	14.14	14.21	111,939,664	+0.20(+1.44%)

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.