Indicators

Intel Corp (NQ: INTC )

20.68 -0.46 (-2.18%)

Streaming Delayed Price Updated: 11:45 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	15.80	15.84	15.61	15.79	46,116,388	+0.00(+0.02%)
Mar 27, 2013	15.63	15.89	15.55	15.78	62,759,684	+0.05(+0.30%)
Mar 26, 2013	15.38	15.74	15.36	15.73	54,705,180	+0.44(+2.91%)
Mar 25, 2013	15.46	15.49	15.24	15.29	45,285,780	-0.13(-0.84%)
Mar 22, 2013	15.29	15.43	15.24	15.42	42,609,108	+0.21(+1.38%)
Mar 21, 2013	15.19	15.28	15.11	15.21	45,104,412	-0.10(-0.66%)
Mar 20, 2013	15.41	15.44	15.26	15.31	41,322,868	+0.03(+0.19%)
Mar 19, 2013	15.37	15.44	15.19	15.28	58,852,556	-0.09(-0.56%)
Mar 18, 2013	15.35	15.54	15.32	15.37	48,663,152	-0.08(-0.54%)
Mar 15, 2013	15.62	15.69	15.38	15.45	73,251,024	-0.20(-1.27%)
Mar 14, 2013	15.72	15.80	15.55	15.65	39,883,924	-0.00(-0.02%)
Mar 13, 2013	15.59	15.69	15.51	15.65	34,052,380	+0.01(+0.07%)
Mar 12, 2013	15.66	15.71	15.51	15.64	39,585,356	-0.04(-0.23%)
Mar 11, 2013	15.56	15.72	15.38	15.68	58,302,272	+0.08(+0.51%)
Mar 08, 2013	15.87	15.93	15.52	15.60	62,244,276	-0.22(-1.42%)
Mar 07, 2013	15.76	15.90	15.72	15.82	58,602,328	+0.10(+0.64%)
Mar 06, 2013	15.56	15.75	15.55	15.72	51,442,128	+0.17(+1.12%)
Mar 05, 2013	15.43	15.61	15.40	15.55	53,665,784	+0.17(+1.13%)
Mar 04, 2013	15.30	15.39	15.15	15.38	65,774,224	+0.17(+1.14%)

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.