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

Intel Corp (NQ: INTC )

30.81 -0.09 (-0.29%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 6, 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 (%)
Feb 28, 2003 11.07 11.27 10.96 11.24 100,106,768 +0.36(+3.29%)
Feb 27, 2003 10.68 10.93 10.62 10.88 77,155,264 +0.30(+2.83%)
Feb 26, 2003 10.77 10.98 10.50 10.59 81,947,408 -0.32(-2.93%)
Feb 25, 2003 10.62 10.94 10.43 10.90 89,763,656 +0.12(+1.15%)
Feb 24, 2003 10.87 11.15 10.77 10.78 75,396,736 -0.16(-1.49%)
Feb 21, 2003 11.11 11.11 10.70 10.94 94,112,104 -0.11(-1.00%)
Feb 20, 2003 11.13 11.15 10.96 11.05 79,968,104 +0.12(+1.07%)
Feb 19, 2003 11.07 11.12 10.75 10.94 79,462,888 +0.03(+0.30%)
Feb 18, 2003 10.70 10.92 10.55 10.90 77,478,832 +0.38(+3.59%)
Feb 14, 2003 10.22 10.56 10.12 10.53 83,998,352 +0.40(+3.99%)
Feb 13, 2003 9.992 10.17 9.842 10.12 83,807,496 +0.25(+2.51%)
Feb 12, 2003 9.959 10.05 9.849 9.875 58,916,892 -0.12(-1.24%)
Feb 11, 2003 10.03 10.12 9.816 9.999 72,493,840 +0.05(+0.46%)
Feb 10, 2003 9.823 10.07 9.699 9.953 81,278,488 +0.14(+1.46%)
Feb 07, 2003 10.12 10.19 9.705 9.810 76,002,144 -0.23(-2.34%)
Feb 06, 2003 10.10 10.24 9.946 10.04 72,653,088 -0.11(-1.09%)
Feb 05, 2003 10.28 10.53 10.10 10.15 78,063,832 -0.04(-0.38%)
Feb 04, 2003 10.15 10.29 9.992 10.19 63,005,748 -0.09(-0.89%)
Feb 03, 2003 10.20 10.42 10.10 10.29 67,158,736 +0.08(+0.77%)
Jan 31, 2003 10.03 10.33 9.868 10.21 100,703,120 -0.08(-0.76%)
Jan 30, 2003 10.84 10.88 10.27 10.29 85,206,864 -0.57(-5.28%)
Jan 29, 2003 10.39 10.88 10.23 10.86 96,717,976 +0.41(+3.93%)
Jan 28, 2003 10.49 10.61 10.30 10.45 89,578,624 +0.10(+0.94%)
Jan 27, 2003 10.10 10.51 10.09 10.35 86,774,840 +0.02(+0.19%)
Jan 24, 2003 10.72 10.75 10.27 10.33 93,329,184 -0.53(-4.92%)
Jan 23, 2003 10.77 10.94 10.55 10.87 79,701,152 +0.27(+2.58%)
Jan 22, 2003 10.57 10.88 10.53 10.59 92,312,768 -0.03(-0.25%)
Jan 21, 2003 10.60 10.81 10.58 10.62 88,066,648 -0.03(-0.31%)
Jan 17, 2003 11.01 11.05 10.61 10.65 104,271,568 -0.56(-5.00%)
Jan 16, 2003 11.37 11.43 11.15 11.21 83,492,520 -0.10(-0.86%)
Jan 15, 2003 11.69 11.74 11.30 11.31 153,046,016 -0.29(-2.47%)
Jan 14, 2003 11.45 11.63 11.30 11.60 123,600,760 +0.27(+2.36%)
Jan 13, 2003 11.63 11.72 11.23 11.33 102,585,760 -0.03(-0.23%)
Jan 10, 2003 11.11 11.41 10.99 11.35 84,374,856 +0.23(+2.11%)
Jan 09, 2003 11.00 11.33 10.99 11.12 90,047,640 +0.25(+2.28%)
Jan 08, 2003 11.19 11.28 10.81 10.87 85,486,400 -0.44(-3.92%)
Jan 07, 2003 11.41 11.50 11.08 11.32 97,965,456 +0.12(+1.05%)
Jan 06, 2003 10.88 11.38 10.82 11.20 87,626,024 +0.42(+3.87%)
Jan 03, 2003 10.87 10.98 10.65 10.78 77,127,648 -0.10(-0.90%)
Jan 02, 2003 10.44 10.90 10.21 10.88 87,657,936 +0.73(+7.19%)
Dec 31, 2002 10.24 10.31 10.05 10.15 76,690,544 -0.12(-1.21%)
Dec 30, 2002 10.72 10.79 10.26 10.27 87,138,600 -0.42(-3.90%)
Dec 27, 2002 10.81 10.98 10.62 10.69 47,947,972 -0.19(-1.74%)
Dec 26, 2002 11.01 11.24 10.84 10.88 46,010,096 -0.06(-0.54%)
Dec 24, 2002 11.09 11.18 10.94 10.94 33,010,170 -0.28(-2.50%)
Dec 23, 2002 10.99 11.34 10.97 11.22 54,384,340 +0.13(+1.18%)
Dec 20, 2002 11.18 11.35 11.05 11.09 105,996,952 +0.01(+0.06%)
Dec 19, 2002 11.07 11.39 10.85 11.08 91,235,280 -0.08(-0.76%)
Dec 18, 2002 11.43 11.47 11.09 11.17 82,929,768 -0.50(-4.25%)
Dec 17, 2002 11.86 11.93 11.57 11.66 80,073,200 -0.22(-1.81%)
Dec 16, 2002 11.53 11.89 11.47 11.88 78,622,136 +0.42(+3.64%)
Dec 13, 2002 11.63 11.73 11.45 11.46 82,032,096 -0.40(-3.35%)
Dec 12, 2002 12.00 12.11 11.70 11.86 83,301,816 +0.02(+0.17%)
Dec 11, 2002 11.69 12.00 11.58 11.84 85,281,120 +0.02(+0.17%)
Dec 10, 2002 11.62 12.06 11.55 11.82 89,869,208 +0.29(+2.55%)
Dec 09, 2002 12.03 12.06 11.50 11.52 110,345,696 -0.67(-5.50%)
Dec 06, 2002 12.13 12.40 11.98 12.20 109,912,288 -0.16(-1.32%)
Dec 05, 2002 13.08 13.13 12.31 12.36 134,926,704 -0.46(-3.61%)
Dec 04, 2002 12.64 13.07 12.58 12.82 115,127,720 -0.42(-3.15%)
Dec 03, 2002 13.62 13.63 13.13 13.24 82,325,896 -0.48(-3.52%)
Dec 02, 2002 14.26 14.40 13.54 13.72 127,366,520 +0.11(+0.81%)
Nov 29, 2002 13.81 13.88 13.43 13.61 31,708,382 -0.01(-0.10%)
Nov 27, 2002 13.41 13.75 13.30 13.62 78,108,632 +0.46(+3.46%)
Nov 26, 2002 13.37 13.49 13.04 13.17 108,705,920 -0.18(-1.37%)
Nov 25, 2002 13.07 13.40 12.97 13.35 82,357,352 +0.28(+2.14%)
Nov 22, 2002 12.91 13.29 12.78 13.07 91,377,808 -0.10(-0.79%)
Nov 21, 2002 12.64 13.28 12.61 13.17 139,520,464 +0.69(+5.54%)
Nov 20, 2002 11.89 12.49 11.78 12.48 99,623,640 +0.65(+5.51%)
Nov 19, 2002 11.93 12.11 11.74 11.83 78,738,424 -0.26(-2.16%)
Nov 18, 2002 12.44 12.50 12.05 12.09 80,964,888 -0.16(-1.33%)
Nov 15, 2002 12.05 12.33 11.80 12.25 112,723,288 -0.27(-2.13%)
Nov 14, 2002 12.30 12.57 12.12 12.52 99,608,608 +0.71(+6.02%)
Nov 13, 2002 11.48 11.88 11.43 11.81 101,164,000 +0.21(+1.85%)
Nov 12, 2002 11.42 11.93 11.41 11.60 83,829,128 +0.29(+2.60%)
Nov 11, 2002 11.71 11.84 11.26 11.30 62,717,772 -0.53(-4.46%)
Nov 08, 2002 11.97 12.31 11.76 11.83 76,323,712 -0.19(-1.57%)
Nov 07, 2002 12.18 12.44 11.86 12.02 102,004,296 -0.46(-3.71%)
Nov 06, 2002 12.05 12.53 11.89 12.48 124,711,704 +0.52(+4.36%)
Nov 05, 2002 11.97 12.23 11.54 11.96 109,746,736 -0.27(-2.24%)
Nov 04, 2002 12.30 12.53 12.01 12.23 124,214,616 +0.31(+2.57%)
Nov 01, 2002 11.15 12.05 11.02 11.93 130,436,192 +0.65(+5.78%)
Oct 31, 2002 11.15 11.41 10.96 11.28 118,381,336 +0.20(+1.82%)
Oct 30, 2002 10.81 11.33 10.68 11.07 123,914,064 +0.38(+3.60%)
Oct 29, 2002 10.88 11.03 10.46 10.69 121,280,872 -0.27(-2.44%)
Oct 28, 2002 11.17 11.26 10.78 10.96 131,922,384 +0.14(+1.33%)
Oct 25, 2002 10.23 10.82 10.16 10.81 107,118,160 +0.63(+6.14%)
Oct 24, 2002 10.66 10.86 10.15 10.19 132,489,752 -0.35(-3.28%)
Oct 23, 2002 9.823 10.61 9.790 10.53 140,841,120 +0.68(+6.88%)
Oct 22, 2002 9.679 10.08 9.607 9.855 113,821,952 -0.22(-2.14%)
Oct 21, 2002 9.269 10.12 9.223 10.07 134,928,080 +0.65(+6.85%)
Oct 18, 2002 9.282 9.451 8.923 9.425 112,494,840 +0.15(+1.62%)
Oct 17, 2002 9.269 9.314 9.066 9.275 158,434,064 +0.45(+5.10%)
Oct 16, 2002 8.819 9.203 8.747 8.825 238,127,088 -1.94(-18.04%)
Oct 15, 2002 10.39 10.79 9.855 10.77 167,431,360 +0.93(+9.40%)
Oct 14, 2002 9.725 9.901 9.516 9.842 74,005,656 -0.08(-0.79%)
Oct 11, 2002 9.379 9.940 9.223 9.920 119,297,280 +0.68(+7.33%)
Oct 10, 2002 8.793 9.399 8.793 9.242 128,115,216 +0.47(+5.35%)
Oct 09, 2002 8.473 9.001 8.441 8.773 125,427,568 +0.16(+1.82%)
Oct 08, 2002 9.151 9.184 8.532 8.617 131,021,344 -0.39(-4.34%)
Oct 07, 2002 8.949 9.295 8.890 9.008 87,316,264 +0.07(+0.80%)
Oct 04, 2002 9.223 9.340 8.858 8.936 100,400,264 -0.08(-0.94%)
Oct 03, 2002 9.314 9.510 8.995 9.021 94,227,016 -0.30(-3.22%)
Oct 02, 2002 9.627 9.914 9.282 9.321 120,254,640 -0.24(-2.52%)
Oct 01, 2002 9.158 9.581 9.027 9.562 104,662,488 +0.51(+5.62%)
Sep 30, 2002 9.288 9.314 8.910 9.053 116,789,752 -0.48(-4.99%)
Sep 27, 2002 9.770 9.966 9.445 9.529 100,024,688 -0.35(-3.50%)
Sep 26, 2002 10.19 10.23 9.601 9.875 110,941,440 -0.03(-0.33%)
Sep 25, 2002 9.490 10.10 9.405 9.907 111,569,864 +0.56(+6.00%)
Sep 24, 2002 9.125 9.777 9.060 9.347 129,114,760 +0.14(+1.49%)
Sep 23, 2002 9.594 9.601 9.190 9.210 96,634,672 -0.50(-5.17%)
Sep 20, 2002 9.849 9.894 9.660 9.712 117,604,112 -0.05(-0.53%)
Sep 19, 2002 9.790 10.14 9.712 9.764 86,343,568 -0.20(-1.96%)
Sep 18, 2002 9.920 10.20 9.777 9.959 79,618,152 -0.19(-1.86%)
Sep 17, 2002 10.53 10.66 10.10 10.15 85,542,704 -0.08(-0.83%)
Sep 16, 2002 10.42 10.52 10.13 10.23 63,246,772 -0.22(-2.06%)
Sep 13, 2002 10.23 10.56 10.19 10.45 68,535,080 +0.22(+2.10%)
Sep 12, 2002 10.66 10.68 10.21 10.23 74,793,632 -0.60(-5.54%)
Sep 11, 2002 10.90 11.11 10.81 10.83 70,366,792 +0.10(+0.91%)
Sep 10, 2002 10.55 10.85 10.49 10.74 87,879,320 +0.25(+2.43%)
Sep 09, 2002 10.45 10.65 10.23 10.48 78,927,136 -0.09(-0.86%)
Sep 06, 2002 10.69 10.79 10.50 10.57 119,603,968 +0.72(+7.35%)
Sep 05, 2002 10.30 10.32 9.796 9.849 133,430,688 -0.65(-6.21%)
Sep 04, 2002 10.30 10.54 10.15 10.50 102,471,000 +0.16(+1.58%)
Sep 03, 2002 10.74 10.75 10.33 10.34 89,200,288 -0.53(-4.86%)
Aug 30, 2002 11.01 11.13 10.85 10.87 50,410,088 -0.31(-2.74%)
Aug 29, 2002 10.81 11.37 10.76 11.17 77,503,840 +0.20(+1.78%)
Aug 28, 2002 11.15 11.37 10.93 10.98 85,400,480 -0.22(-1.98%)
Aug 27, 2002 11.67 11.71 11.18 11.20 93,009,912 -0.62(-5.24%)
Aug 26, 2002 11.80 11.88 11.48 11.82 70,680,080 +0.11(+0.95%)
Aug 23, 2002 12.28 12.28 11.66 11.71 74,212,776 -0.78(-6.21%)
Aug 22, 2002 12.66 12.71 12.31 12.48 85,523,680 -0.29(-2.25%)
Aug 21, 2002 12.53 12.82 12.25 12.77 88,805,992 +0.40(+3.27%)
Aug 20, 2002 12.50 12.59 12.22 12.36 69,572,528 -0.32(-2.52%)
Aug 19, 2002 12.13 12.79 12.02 12.68 79,350,584 +0.46(+3.79%)
Aug 16, 2002 11.77 12.40 11.72 12.22 84,261,784 +0.09(+0.75%)
Aug 15, 2002 11.95 12.25 11.75 12.13 79,102,648 +0.21(+1.75%)
Aug 14, 2002 11.03 11.94 10.90 11.92 84,441,440 +1.04(+9.52%)
Aug 13, 2002 11.34 11.73 10.88 10.88 74,763,568 -0.54(-4.73%)
Aug 12, 2002 11.21 11.48 11.08 11.43 54,430,060 -0.22(-1.85%)
Aug 09, 2002 11.68 11.90 11.48 11.64 69,924,016 -0.34(-2.83%)
Aug 08, 2002 11.47 12.01 11.10 11.98 93,456,224 +0.43(+3.72%)
Aug 07, 2002 11.73 11.83 10.84 11.55 109,515,376 +0.38(+3.44%)
Aug 06, 2002 10.64 11.69 10.54 11.17 127,758,968 +0.81(+7.87%)
Aug 05, 2002 10.87 11.09 10.31 10.35 91,479,224 -0.54(-4.97%)
Aug 02, 2002 11.45 11.45 10.77 10.89 85,266,392 -0.55(-4.84%)
Aug 01, 2002 12.20 12.29 11.38 11.45 84,587,952 -0.80(-6.55%)
Jul 31, 2002 12.33 12.36 11.74 12.25 82,894,480 -0.12(-0.95%)
Jul 30, 2002 12.10 12.46 11.90 12.36 92,677,912 +0.05(+0.42%)
Jul 29, 2002 11.95 12.32 11.73 12.31 84,512,776 +0.70(+6.06%)
Jul 26, 2002 11.52 11.86 11.09 11.61 87,481,496 +0.22(+1.89%)
Jul 25, 2002 11.90 12.19 11.15 11.39 123,668,272 -0.80(-6.52%)
Jul 24, 2002 11.24 12.20 11.10 12.19 127,495,848 +0.58(+5.00%)
Jul 23, 2002 11.99 12.21 11.58 11.61 108,977,176 -0.29(-2.46%)
Jul 22, 2002 12.04 12.51 11.90 11.90 118,696,776 -0.25(-2.09%)
Jul 19, 2002 12.19 12.68 12.06 12.16 95,186,360 -0.35(-2.81%)
Jul 18, 2002 12.55 12.87 12.38 12.51 87,618,656 -0.16(-1.29%)
Jul 17, 2002 12.58 12.96 12.26 12.67 148,134,976 +0.70(+5.88%)
Jul 16, 2002 12.10 12.68 11.82 11.97 151,677,808 -0.50(-3.97%)
Jul 15, 2002 11.76 12.48 11.36 12.46 122,572,072 +0.74(+6.28%)
Jul 12, 2002 12.25 12.31 11.54 11.73 114,894,680 -0.17(-1.42%)
Jul 11, 2002 10.91 11.93 10.76 11.90 137,816,720 +0.94(+8.57%)
Jul 10, 2002 11.90 11.91 10.93 10.96 113,299,232 -0.75(-6.40%)
Jul 09, 2002 11.91 12.03 11.57 11.71 82,092,544 -0.35(-2.92%)
Jul 08, 2002 12.55 12.76 11.78 12.06 88,445,760 -0.68(-5.32%)
Jul 05, 2002 12.19 12.78 12.12 12.74 52,392,304 +1.17(+10.08%)
Jul 04, 2002 10.60 11.59 10.60 11.57 97,566,248 +0.00(+0.00%)
Jul 03, 2002 10.60 11.59 10.60 11.57 97,519,456 +0.77(+7.12%)
Jul 02, 2002 11.38 11.61 10.73 10.80 119,374,288 -0.63(-5.53%)
Jul 01, 2002 11.96 12.23 11.40 11.43 74,687,928 -0.48(-4.00%)
Jun 28, 2002 12.20 12.59 11.80 11.91 97,972,664 -0.25(-2.04%)
Jun 27, 2002 12.32 12.36 11.65 12.16 111,415,520 +0.03(+0.22%)
Jun 26, 2002 11.41 12.31 11.37 12.13 130,391,232 +0.19(+1.58%)
Jun 25, 2002 12.90 13.02 11.93 11.94 104,710,192 -0.66(-5.22%)
Jun 24, 2002 12.01 13.01 11.99 12.60 107,924,856 +0.39(+3.20%)
Jun 21, 2002 12.44 12.80 11.99 12.21 123,988,616 -0.33(-2.65%)
Jun 20, 2002 13.11 13.43 12.53 12.54 117,608,704 -0.55(-4.23%)
Jun 19, 2002 13.66 13.82 13.05 13.09 100,463,624 -1.26(-8.76%)
Jun 18, 2002 14.43 14.98 14.35 14.35 79,693,328 -0.35(-2.39%)
Jun 17, 2002 14.12 14.71 13.92 14.70 81,382,200 +0.83(+6.02%)
Jun 14, 2002 13.39 13.94 13.07 13.87 77,340,288 +0.11(+0.81%)
Jun 13, 2002 14.09 14.32 13.69 13.76 75,748,232 -0.31(-2.18%)
Jun 12, 2002 13.11 14.08 13.04 14.07 118,069,744 +0.89(+6.73%)
Jun 11, 2002 13.97 14.27 13.15 13.18 107,291,832 -0.55(-4.03%)
Jun 10, 2002 14.52 14.53 13.68 13.73 104,268,952 -0.61(-4.23%)
Jun 07, 2002 14.56 14.83 14.14 14.34 232,737,664 -3.26(-18.52%)
Jun 06, 2002 17.92 17.98 17.40 17.60 82,625,072 -0.77(-4.19%)
Jun 05, 2002 17.99 18.38 17.53 18.37 63,895,288 +0.44(+2.47%)
Jun 04, 2002 17.10 17.94 17.09 17.92 75,642,824 +0.57(+3.31%)
Jun 03, 2002 17.88 18.07 17.23 17.35 53,497,712 -0.65(-3.62%)
May 31, 2002 18.20 18.53 17.87 18.00 59,091,332 +0.13(+0.73%)
May 30, 2002 17.61 18.06 17.34 17.87 62,876,104 +0.10(+0.55%)
May 29, 2002 18.17 18.24 17.76 17.77 54,229,536 -0.70(-3.81%)
May 28, 2002 18.62 18.65 18.04 18.48 65,800,024 -0.20(-1.08%)
May 27, 2002 18.77 18.90 18.51 18.68 39,966,640 +0.00(+0.00%)
May 24, 2002 18.77 18.90 18.51 18.68 39,935,188 -0.48(-2.48%)
May 23, 2002 19.33 19.42 18.54 19.16 64,946,844 -0.13(-0.68%)
May 22, 2002 18.84 19.34 18.71 19.29 63,235,420 +0.34(+1.79%)
May 21, 2002 19.68 19.78 18.88 18.95 73,740,240 -0.73(-3.71%)
May 20, 2002 19.95 20.08 19.50 19.68 57,126,452 -0.66(-3.24%)
May 17, 2002 20.21 20.44 19.94 20.34 81,613,256 +0.28(+1.40%)
May 16, 2002 19.70 20.07 19.50 20.06 57,202,092 +0.35(+1.75%)
May 15, 2002 19.35 20.21 19.23 19.71 81,957,536 +0.06(+0.30%)
May 14, 2002 19.50 19.78 19.14 19.65 87,584,752 +1.06(+5.72%)
May 13, 2002 17.73 18.62 17.67 18.59 62,435,476 +0.98(+5.59%)
May 10, 2002 18.55 18.65 17.55 17.61 67,501,936 -0.80(-4.36%)
May 09, 2002 18.67 18.80 18.12 18.41 63,508,972 -0.48(-2.55%)
May 08, 2002 17.75 18.94 17.64 18.89 89,218,696 +1.84(+10.82%)
May 07, 2002 17.04 17.59 16.66 17.04 85,785,112 +0.24(+1.44%)
May 06, 2002 17.27 17.60 16.78 16.80 67,919,552 -0.51(-2.94%)
May 03, 2002 18.15 18.22 17.27 17.31 78,161,560 -0.85(-4.70%)
May 02, 2002 18.58 19.05 18.10 18.17 64,154,420 -0.50(-2.65%)
May 01, 2002 18.62 18.93 17.95 18.66 70,596,928 +0.01(+0.07%)
Apr 30, 2002 18.26 19.07 18.19 18.65 69,121,000 +0.37(+2.03%)
Apr 29, 2002 18.36 18.54 17.93 18.28 62,369,504 -0.05(-0.28%)
Apr 26, 2002 19.18 19.20 18.32 18.33 60,361,820 -0.63(-3.33%)
Apr 25, 2002 18.68 19.21 18.36 18.96 76,536,208 +0.12(+0.62%)
Apr 24, 2002 19.33 19.55 18.82 18.84 58,645,028 -0.41(-2.13%)
Apr 23, 2002 19.66 19.78 19.14 19.25 65,331,012 -0.34(-1.73%)
Apr 22, 2002 19.51 19.70 19.25 19.59 52,387,240 -0.03(-0.13%)
Apr 19, 2002 20.09 20.11 19.59 19.62 53,401,516 -0.23(-1.15%)
Apr 18, 2002 19.91 20.16 19.46 19.85 69,753,712 -0.12(-0.62%)
Apr 17, 2002 20.34 20.39 19.76 19.97 97,868,640 +0.74(+3.83%)
Apr 16, 2002 18.95 19.42 18.89 19.23 92,740,968 +0.91(+4.98%)
Apr 15, 2002 18.39 18.72 18.09 18.32 65,881,644 -0.18(-0.99%)
Apr 12, 2002 19.00 19.00 18.30 18.50 62,416,144 -0.36(-1.90%)
Apr 11, 2002 18.79 19.19 18.58 18.86 64,474,916 -0.21(-1.09%)
Apr 10, 2002 18.67 19.16 18.26 19.07 92,927,064 +0.52(+2.81%)
Apr 09, 2002 19.50 19.71 18.52 18.55 95,095,384 -0.96(-4.91%)
Apr 08, 2002 18.93 19.58 18.58 19.51 69,419,408 -0.08(-0.40%)
Apr 05, 2002 20.00 20.01 19.42 19.59 50,256,820 -0.35(-1.76%)
Apr 04, 2002 19.59 20.00 19.52 19.94 67,114,240 +0.47(+2.41%)
Apr 03, 2002 19.61 19.74 19.15 19.47 65,608,400 -0.10(-0.53%)
Apr 02, 2002 19.93 20.14 19.57 19.57 58,068,772 -0.74(-3.66%)
Apr 01, 2002 19.65 20.50 19.57 20.32 50,003,676 +0.50(+2.50%)
Mar 29, 2002 20.08 20.37 19.80 19.82 51,297,792 +0.00(+0.00%)
Mar 28, 2002 20.08 20.37 19.80 19.82 50,637,156 +0.00(+0.00%)
Mar 27, 2002 19.86 19.88 19.52 19.82 58,344,628 -0.23(-1.17%)
Mar 26, 2002 19.56 20.23 19.52 20.06 57,630,140 +0.50(+2.57%)
Mar 25, 2002 20.01 20.19 19.53 19.55 65,863,236 -0.38(-1.93%)
Mar 22, 2002 20.27 20.34 19.85 19.94 51,513,656 -0.53(-2.58%)
Mar 21, 2002 19.94 20.53 19.85 20.47 56,523,352 +0.57(+2.85%)
Mar 20, 2002 19.93 20.02 19.57 19.90 78,407,192 -0.78(-3.75%)
Mar 19, 2002 20.67 20.96 20.38 20.68 51,393,372 +0.07(+0.32%)
Mar 18, 2002 20.81 21.02 20.36 20.61 59,672,956 -0.08(-0.38%)
Mar 15, 2002 20.12 20.76 20.08 20.69 76,240,560 +0.50(+2.49%)
Mar 14, 2002 20.38 20.63 20.08 20.19 61,157,624 -0.24(-1.18%)
Mar 13, 2002 20.86 20.90 20.24 20.43 86,763,944 -1.08(-5.00%)
Mar 12, 2002 21.16 21.52 21.06 21.50 57,801,512 -0.28(-1.29%)
Mar 11, 2002 22.04 22.21 21.61 21.78 61,791,408 -0.49(-2.20%)
Mar 08, 2002 21.63 22.32 21.41 22.27 107,730,624 +0.78(+3.61%)
Mar 07, 2002 21.84 21.91 20.88 21.50 84,645,952 +0.01(+0.06%)
Mar 06, 2002 21.41 21.56 20.94 21.48 68,884,576 +0.17(+0.80%)
Mar 05, 2002 21.19 21.70 21.12 21.31 104,381,872 +0.55(+2.67%)
Mar 04, 2002 20.17 20.78 19.48 20.76 88,470,000 +0.57(+2.81%)
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.