Intel Corp (NQ: INTC )

57.56 USD -0.29 (-0.51%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 26.37 26.90 26.35 26.90 64,803,195 +0.63(+2.40%)
Oct 30, 2007 26.11 26.37 26.10 26.27 41,442,590 +0.01(+0.04%)
Oct 29, 2007 26.05 26.35 26.00 26.26 53,254,589 +0.32(+1.23%)
Oct 26, 2007 26.26 26.45 25.78 25.94 61,632,094 +0.05(+0.19%)
Oct 25, 2007 26.18 26.25 25.53 25.89 57,656,577 -0.12(-0.46%)
Oct 24, 2007 26.33 26.39 25.46 26.01 89,779,152 -0.79(-2.95%)
Oct 23, 2007 26.62 26.82 26.16 26.80 67,256,381 +0.16(+0.60%)
Oct 22, 2007 25.95 26.69 25.85 26.64 62,800,400 +0.34(+1.29%)
Oct 19, 2007 26.84 26.85 26.27 26.30 80,764,528 -0.67(-2.48%)
Oct 18, 2007 26.51 26.98 26.47 26.97 66,196,348 +0.25(+0.94%)
Oct 17, 2007 26.79 26.98 26.25 26.72 187,663,001 +1.24(+4.87%)
Oct 16, 2007 25.72 25.98 25.27 25.48 107,460,622 -0.27(-1.05%)
Oct 15, 2007 25.64 26.07 25.57 25.75 74,528,897 +0.20(+0.78%)
Oct 12, 2007 25.60 25.68 25.33 25.55 48,638,594 +0.12(+0.47%)
Oct 11, 2007 25.87 26.18 25.16 25.43 91,260,856 -0.45(-1.74%)
Oct 10, 2007 25.88 25.93 25.63 25.88 38,319,112 +0.04(+0.16%)
Oct 09, 2007 25.68 25.86 25.55 25.84 43,881,989 +0.18(+0.70%)
Oct 08, 2007 25.50 25.76 25.47 25.66 34,544,832 +0.12(+0.47%)
Oct 05, 2007 25.80 25.94 25.49 25.54 72,199,122 -0.06(-0.23%)
Oct 04, 2007 25.80 25.83 25.37 25.60 44,327,967 -0.21(-0.81%)
Oct 03, 2007 25.89 26.05 25.57 25.81 76,078,093 -0.57(-2.16%)
Oct 02, 2007 26.28 26.58 26.16 26.38 45,900,217 +0.01(+0.03%)
Oct 01, 2007 26.04 26.55 25.86 26.37 54,500,327 +0.51(+1.98%)
Sep 28, 2007 25.72 27.71 25.67 25.86 42,913,229 +0.10(+0.39%)
Sep 27, 2007 26.09 26.10 25.70 25.76 47,457,302 -0.15(-0.58%)
Sep 26, 2007 25.98 26.36 25.80 25.91 68,624,698 +0.02(+0.08%)
Sep 25, 2007 25.83 26.17 25.76 25.89 50,176,131 -0.09(-0.35%)
Sep 24, 2007 25.98 26.24 25.82 25.98 50,334,869 +0.11(+0.43%)
Sep 21, 2007 26.01 26.05 25.76 25.87 70,402,059 +0.06(+0.23%)
Sep 20, 2007 25.51 25.96 25.48 25.81 51,651,285 +0.13(+0.51%)
Sep 19, 2007 25.63 25.78 25.43 25.68 69,113,253 +0.27(+1.06%)
Sep 18, 2007 24.95 25.49 24.89 25.41 72,049,491 +0.56(+2.25%)
Sep 17, 2007 24.87 25.08 24.76 24.85 46,268,888 -0.08(-0.32%)
Sep 14, 2007 24.94 25.19 24.60 24.93 66,566,802 -0.42(-1.66%)
Sep 13, 2007 25.57 25.64 25.25 25.35 64,990,399 -0.11(-0.43%)
Sep 12, 2007 25.51 25.85 25.33 25.46 60,821,012 -0.20(-0.78%)
Sep 11, 2007 25.51 25.89 25.26 25.66 61,766,695 +0.31(+1.22%)
Sep 10, 2007 25.92 26.22 25.24 25.35 107,317,440 -0.12(-0.47%)
Sep 07, 2007 25.69 25.74 25.26 25.47 65,330,493 -0.68(-2.60%)
Sep 06, 2007 26.02 26.23 25.88 26.15 49,493,012 +0.16(+0.62%)
Sep 05, 2007 25.99 26.20 25.79 25.99 59,595,673 -0.19(-0.73%)
Sep 04, 2007 25.82 26.43 25.75 26.18 77,565,756 +0.43(+1.67%)
Aug 31, 2007 25.56 25.80 25.53 25.75 56,509,251 +0.47(+1.86%)
Aug 30, 2007 24.91 25.62 24.89 25.28 68,903,060 +0.19(+0.76%)
Aug 29, 2007 24.29 25.20 24.22 25.09 82,135,991 +1.13(+4.72%)
Aug 28, 2007 24.25 24.51 23.93 23.96 56,189,104 -0.49(-2.00%)
Aug 27, 2007 24.71 24.71 24.37 24.45 45,799,148 -0.34(-1.37%)
Aug 24, 2007 24.19 24.88 24.07 24.79 51,696,093 +0.56(+2.31%)
Aug 23, 2007 24.29 24.32 24.00 24.23 38,610,542 +0.08(+0.33%)
Aug 22, 2007 24.10 24.20 23.94 24.15 51,186,893 +0.26(+1.09%)
Aug 21, 2007 23.91 24.05 23.71 23.89 58,036,700 -0.22(-0.91%)
Aug 20, 2007 23.80 24.29 23.66 24.11 57,345,394 +0.41(+1.73%)
Aug 17, 2007 23.90 24.00 23.34 23.70 94,336,939 +0.60(+2.60%)
Aug 16, 2007 23.23 23.59 22.09 23.10 118,356,500 -0.12(-0.52%)
Aug 15, 2007 23.78 23.99 23.21 23.22 63,244,334 -0.58(-2.44%)
Aug 14, 2007 24.06 24.38 23.78 23.80 55,463,856 -0.22(-0.92%)
Aug 13, 2007 24.19 24.32 23.96 24.02 50,456,871 +0.04(+0.17%)
Aug 10, 2007 23.85 24.34 23.50 23.98 68,633,560 +0.06(+0.25%)
Aug 09, 2007 24.32 24.74 23.92 23.92 71,634,835 -0.76(-3.08%)
Aug 08, 2007 24.33 24.77 24.18 24.68 75,754,523 +0.55(+2.28%)
Aug 07, 2007 24.04 24.32 23.75 24.13 59,850,342 -0.00(-0.00%)
Aug 06, 2007 24.05 24.20 23.78 24.13 64,096,695 +0.22(+0.92%)
Aug 03, 2007 24.08 24.49 23.88 23.91 77,204,275 -0.39(-1.60%)
Aug 02, 2007 23.77 24.43 23.59 24.30 74,865,397 +0.50(+2.10%)
Aug 01, 2007 23.56 23.96 23.22 23.80 92,761,005 +0.18(+0.76%)
Jul 31, 2007 24.10 24.18 23.59 23.62 61,620,324 -0.23(-0.96%)
Jul 30, 2007 23.62 24.15 23.55 23.85 69,454,723 +0.31(+1.32%)
Jul 27, 2007 23.89 24.05 23.53 23.54 79,335,595 -0.46(-1.92%)
Jul 26, 2007 24.34 24.44 23.63 24.00 86,715,091 -0.50(-2.04%)
Jul 25, 2007 24.68 24.72 24.37 24.50 50,806,428 -0.03(-0.12%)
Jul 24, 2007 24.41 24.90 24.41 24.53 68,544,980 -0.19(-0.77%)
Jul 23, 2007 24.62 24.97 24.57 24.72 56,409,901 +0.17(+0.69%)
Jul 20, 2007 25.30 25.30 24.48 24.55 95,603,057 -0.71(-2.81%)
Jul 19, 2007 25.13 25.32 25.09 25.26 62,587,912 +0.20(+0.80%)
Jul 18, 2007 24.96 25.34 24.81 25.06 134,414,020 -1.27(-4.82%)
Jul 17, 2007 26.06 26.52 25.98 26.33 121,422,252 +0.38(+1.46%)
Jul 16, 2007 25.93 26.04 25.83 25.95 50,022,324 -0.02(-0.08%)
Jul 13, 2007 25.79 26.00 25.68 25.97 64,169,868 -0.03(-0.12%)
Jul 12, 2007 24.75 26.00 24.57 26.00 134,692,024 +1.43(+5.82%)
Jul 11, 2007 24.82 24.90 24.45 24.57 56,042,319 -0.40(-1.60%)
Jul 10, 2007 24.78 25.18 24.75 24.97 64,913,157 +0.01(+0.04%)
Jul 09, 2007 24.81 25.02 24.79 24.96 76,307,896 +0.28(+1.13%)
Jul 06, 2007 24.52 24.85 24.51 24.68 51,407,698 +0.08(+0.33%)
Jul 05, 2007 24.48 24.69 24.43 24.60 36,683,157 +0.01(+0.04%)
Jul 03, 2007 24.31 24.60 24.26 24.59 29,204,346 +0.32(+1.32%)
Jul 02, 2007 23.88 24.30 23.86 24.27 48,910,520 +0.53(+2.23%)
Jun 29, 2007 23.96 24.21 23.55 23.74 50,631,014 -0.18(-0.75%)
Jun 28, 2007 24.13 24.17 23.86 23.92 47,659,953 +0.13(+0.55%)
Jun 27, 2007 23.29 23.85 23.28 23.79 50,795,104 +0.41(+1.75%)
Jun 26, 2007 23.58 23.72 23.34 23.38 49,298,742 -0.10(-0.43%)
Jun 25, 2007 23.75 23.89 23.30 23.48 50,088,692 -0.22(-0.93%)
Jun 22, 2007 24.19 24.23 23.69 23.70 71,265,836 -0.59(-2.43%)
Jun 21, 2007 23.87 24.38 23.79 24.29 56,146,963 +0.35(+1.46%)
Jun 20, 2007 24.22 24.35 23.90 23.94 63,550,700 -0.16(-0.66%)
Jun 19, 2007 24.04 24.45 23.96 24.10 67,162,200 -0.07(-0.29%)
Jun 18, 2007 24.18 24.31 23.81 24.17 57,125,300 -0.07(-0.29%)
Jun 15, 2007 23.98 24.25 23.80 24.24 159,926,800 +1.01(+4.35%)
Jun 14, 2007 22.64 23.53 22.63 23.23 85,683,200 +0.56(+2.46%)
Jun 13, 2007 22.27 22.88 22.20 22.67 75,431,900 +0.47(+2.13%)
Jun 12, 2007 21.86 22.50 21.84 22.20 59,729,100 +0.27(+1.23%)
Jun 11, 2007 21.75 22.08 21.69 21.93 41,001,684 +0.10(+0.46%)
Jun 08, 2007 21.45 21.88 21.35 21.83 60,980,704 +0.52(+2.44%)
Jun 07, 2007 21.32 21.63 21.29 21.31 65,434,759 -0.18(-0.84%)
Jun 06, 2007 21.88 21.97 21.46 21.49 69,052,971 -0.47(-2.14%)
Jun 05, 2007 22.12 22.24 21.86 21.96 55,930,256 -0.20(-0.90%)
Jun 04, 2007 22.24 22.54 22.12 22.16 48,186,285 -0.20(-0.89%)
Jun 01, 2007 22.34 22.60 22.32 22.36 48,708,079 +0.18(+0.81%)
May 31, 2007 22.14 22.19 21.92 22.18 49,309,201 +0.10(+0.45%)
May 30, 2007 22.07 22.30 21.85 22.08 58,623,311 -0.22(-0.99%)
May 29, 2007 22.17 22.43 22.12 22.30 48,539,909 +0.14(+0.63%)
May 25, 2007 22.12 22.30 22.04 22.16 38,037,462 +0.19(+0.86%)
May 24, 2007 22.71 22.75 21.82 21.97 86,993,925 -0.70(-3.09%)
May 23, 2007 22.99 23.14 22.65 22.67 63,610,781 -0.32(-1.39%)
May 22, 2007 22.89 23.08 22.69 22.99 66,456,316 +0.36(+1.59%)
May 21, 2007 22.71 22.89 22.53 22.63 51,371,469 -0.07(-0.31%)
May 18, 2007 22.68 22.75 22.51 22.70 68,319,293 +0.47(+2.11%)
May 17, 2007 22.30 22.46 22.18 22.23 58,797,029 +0.05(+0.23%)
May 16, 2007 22.05 22.24 21.91 22.18 60,808,483 +0.17(+0.77%)
May 15, 2007 22.08 22.36 21.90 22.01 57,409,418 -0.11(-0.50%)
May 14, 2007 22.36 22.44 21.99 22.12 50,204,629 -0.16(-0.72%)
May 11, 2007 22.32 22.40 22.14 22.28 46,245,442 +0.07(+0.32%)
May 10, 2007 22.36 22.70 22.05 22.21 65,528,575 -0.26(-1.16%)
May 09, 2007 22.04 22.51 21.95 22.47 72,647,650 +0.32(+1.44%)
May 08, 2007 21.98 22.20 21.80 22.15 49,537,251 +0.19(+0.87%)
May 07, 2007 21.92 22.13 21.85 21.96 36,983,488 +0.06(+0.27%)
May 04, 2007 21.95 22.02 21.81 21.90 53,039,091 +0.16(+0.74%)
May 03, 2007 22.11 22.13 21.71 21.74 71,129,935 -0.19(-0.87%)
May 02, 2007 21.81 22.07 21.75 21.93 68,658,432 +0.29(+1.34%)
May 01, 2007 21.56 21.83 21.45 21.64 60,726,477 +0.14(+0.65%)
Apr 30, 2007 21.78 21.85 21.48 21.50 60,434,791 -0.37(-1.69%)
Apr 27, 2007 21.92 22.09 21.82 21.87 48,819,974 -0.22(-1.00%)
Apr 26, 2007 22.13 22.22 22.00 22.09 62,591,312 -0.17(-0.75%)
Apr 25, 2007 21.99 22.30 21.80 22.26 68,957,186 +0.32(+1.45%)
Apr 24, 2007 21.95 22.09 21.74 21.94 85,221,572 +0.03(+0.14%)
Apr 23, 2007 22.03 22.13 21.79 21.91 55,959,152 -0.25(-1.13%)
Apr 20, 2007 22.03 22.20 21.66 22.16 120,859,451 +0.35(+1.60%)
Apr 19, 2007 21.16 21.90 21.14 21.81 97,590,417 +0.46(+2.15%)
Apr 18, 2007 21.32 21.48 21.00 21.35 112,621,679 +0.37(+1.76%)
Apr 17, 2007 20.67 21.00 20.66 20.98 105,162,274 +0.29(+1.40%)
Apr 16, 2007 20.41 20.73 20.39 20.69 56,660,565 +0.23(+1.12%)
Apr 13, 2007 20.41 20.48 20.25 20.46 44,046,331 -0.04(-0.20%)
Apr 12, 2007 20.38 20.55 20.25 20.50 63,683,651 +0.03(+0.15%)
Apr 11, 2007 20.59 20.73 20.42 20.47 91,749,593 -0.21(-1.02%)
Apr 10, 2007 20.10 20.74 20.07 20.68 94,802,469 +0.58(+2.89%)
Apr 09, 2007 19.88 20.24 19.85 20.10 117,594,953 +0.52(+2.66%)
Apr 05, 2007 19.29 19.58 19.26 19.58 36,728,489 +0.20(+1.03%)
Apr 04, 2007 19.35 19.44 19.23 19.38 49,510,163 +0.07(+0.36%)
Apr 03, 2007 19.22 19.40 19.19 19.31 53,282,273 +0.18(+0.94%)
Apr 02, 2007 19.15 19.24 19.03 19.13 54,239,715 +0.00(+0.00%)
Mar 30, 2007 19.08 19.18 18.90 19.13 60,163,601 +0.04(+0.21%)
Mar 29, 2007 19.01 19.10 18.75 19.09 70,999,846 +0.23(+1.22%)
Mar 28, 2007 18.98 19.05 18.86 18.86 51,344,825 -0.20(-1.05%)
Mar 27, 2007 19.25 19.27 19.04 19.06 50,281,421 -0.23(-1.19%)
Mar 26, 2007 19.26 19.34 19.05 19.29 39,228,630 +0.02(+0.10%)
Mar 23, 2007 19.19 19.36 19.16 19.27 37,570,989 +0.11(+0.57%)
Mar 22, 2007 19.24 19.31 19.11 19.16 50,933,445 -0.18(-0.93%)
Mar 21, 2007 19.05 19.36 18.91 19.34 61,557,553 +0.35(+1.84%)
Mar 20, 2007 19.04 19.13 18.92 18.99 62,867,036 -0.12(-0.63%)
Mar 19, 2007 19.20 19.28 18.95 19.11 59,152,216 -0.04(-0.21%)
Mar 16, 2007 19.20 19.22 19.05 19.15 56,471,626 +0.01(+0.05%)
Mar 15, 2007 19.21 19.30 19.01 19.14 52,035,472 -0.09(-0.47%)
Mar 14, 2007 19.19 19.24 18.96 19.23 70,060,421 +0.11(+0.58%)
Mar 13, 2007 19.48 19.49 19.12 19.12 66,222,948 -0.36(-1.85%)
Mar 12, 2007 19.21 19.64 19.09 19.48 68,222,658 +0.38(+1.99%)
Mar 09, 2007 19.36 19.42 19.05 19.10 51,056,675 -0.13(-0.68%)
Mar 08, 2007 19.28 19.32 19.16 19.23 46,496,695 +0.11(+0.58%)
Mar 07, 2007 19.36 19.45 19.08 19.12 68,346,089 -0.28(-1.44%)
Mar 06, 2007 19.34 19.40 19.15 19.40 66,883,841 +0.29(+1.52%)
Mar 05, 2007 18.98 19.46 18.90 19.11 88,268,769 -0.11(-0.57%)
Mar 02, 2007 19.50 19.60 19.20 19.22 95,606,596 -0.37(-1.89%)
Mar 01, 2007 19.52 19.80 19.34 19.59 108,289,490 -0.27(-1.36%)
Feb 28, 2007 20.05 20.20 19.80 19.86 102,861,283 -0.17(-0.85%)
Feb 27, 2007 20.49 20.60 20.01 20.03 99,081,271 -0.82(-3.93%)
Feb 26, 2007 20.81 21.00 20.52 20.85 72,258,616 +0.09(+0.43%)
Feb 23, 2007 20.82 21.00 20.75 20.76 75,812,838 -0.21(-1.00%)
Feb 22, 2007 21.00 21.07 20.78 20.97 52,435,455 +0.09(+0.43%)
Feb 21, 2007 20.97 20.99 20.73 20.88 69,358,415 -0.30(-1.42%)
Feb 20, 2007 21.06 21.32 20.90 21.18 47,947,260 -0.05(-0.24%)
Feb 16, 2007 21.20 21.40 21.15 21.23 47,511,808 -0.08(-0.38%)
Feb 15, 2007 21.21 21.35 21.13 21.31 44,728,074 +0.17(+0.80%)
Feb 14, 2007 20.96 21.30 20.94 21.14 56,561,873 +0.27(+1.29%)
Feb 13, 2007 20.89 20.95 20.70 20.87 55,319,524 +0.07(+0.34%)
Feb 12, 2007 20.93 20.98 20.75 20.80 48,019,463 -0.23(-1.09%)
Feb 09, 2007 21.42 21.54 20.92 21.03 80,404,450 -0.33(-1.54%)
Feb 08, 2007 21.30 21.42 21.18 21.36 40,279,080 -0.15(-0.70%)
Feb 07, 2007 21.38 21.67 21.24 21.51 57,650,044 +0.20(+0.94%)
Feb 06, 2007 21.37 21.49 21.08 21.31 56,861,614 +0.03(+0.14%)
Feb 05, 2007 21.22 21.41 21.17 21.28 63,410,257 +0.05(+0.24%)
Feb 02, 2007 21.14 21.25 21.03 21.23 55,294,220 +0.12(+0.57%)
Feb 01, 2007 20.98 21.14 20.87 21.11 50,473,229 +0.15(+0.72%)
Jan 31, 2007 20.96 21.02 20.69 20.96 47,842,096 +0.03(+0.14%)
Jan 30, 2007 21.09 21.13 20.82 20.93 61,700,471 +0.04(+0.19%)
Jan 29, 2007 20.80 21.14 20.70 20.89 99,681,909 +0.36(+1.75%)
Jan 26, 2007 20.69 20.90 20.51 20.53 62,228,963 -0.07(-0.34%)
Jan 25, 2007 20.87 21.04 20.60 20.60 57,207,866 -0.24(-1.15%)
Jan 24, 2007 20.60 20.88 20.57 20.84 55,955,448 +0.29(+1.41%)
Jan 23, 2007 20.85 20.88 20.46 20.55 66,823,469 -0.24(-1.15%)
Jan 22, 2007 20.92 21.02 20.65 20.79 77,065,948 -0.03(-0.14%)
Jan 19, 2007 20.65 20.87 20.60 20.82 64,463,308 +0.17(+0.82%)
Jan 18, 2007 20.89 20.90 20.50 20.65 101,262,774 -0.39(-1.85%)
Jan 17, 2007 21.25 21.50 20.78 21.04 192,545,550 -1.26(-5.65%)
Jan 16, 2007 22.10 22.30 21.78 22.30 132,548,422 +0.17(+0.77%)
Jan 12, 2007 21.79 22.15 21.62 22.13 90,706,988 +0.21(+0.96%)
Jan 11, 2007 21.61 22.05 21.03 21.92 99,267,986 +0.40(+1.86%)
Jan 10, 2007 21.09 21.62 21.03 21.52 76,347,003 +0.49(+2.33%)
Jan 09, 2007 21.18 21.21 20.86 21.03 54,381,539 +0.02(+0.10%)
Jan 08, 2007 21.25 21.34 20.95 21.01 52,839,157 -0.09(-0.43%)
Jan 05, 2007 21.09 21.15 20.76 21.10 64,550,881 -0.07(-0.33%)
Jan 04, 2007 20.63 21.33 20.56 21.17 88,907,963 +0.82(+4.03%)
Jan 03, 2007 20.45 20.88 20.14 20.35 69,020,795 +0.10(+0.49%)
Dec 29, 2006 20.34 20.53 20.23 20.25 37,110,164 -0.17(-0.83%)
Dec 28, 2006 20.40 20.48 20.33 20.42 29,675,032 +0.02(+0.10%)
Dec 27, 2006 20.26 20.50 20.22 20.40 31,893,428 +0.25(+1.24%)
Dec 26, 2006 20.03 20.29 20.03 20.15 30,536,008 +0.07(+0.35%)
Dec 22, 2006 20.36 20.43 20.08 20.08 35,345,628 -0.29(-1.42%)
Dec 21, 2006 20.60 20.67 20.21 20.37 48,988,832 -0.23(-1.12%)
Dec 20, 2006 20.70 20.94 20.57 20.60 31,053,094 -0.06(-0.29%)
Dec 19, 2006 20.65 20.72 20.46 20.66 47,446,253 -0.18(-0.86%)
Dec 18, 2006 21.05 21.30 20.66 20.84 48,970,993 -0.12(-0.57%)
Dec 15, 2006 20.92 21.20 20.86 20.96 81,320,769 +0.19(+0.91%)
Dec 14, 2006 20.73 21.14 20.41 20.77 49,471,490 +0.07(+0.34%)
Dec 13, 2006 20.88 20.89 20.66 20.70 47,988,622 -0.03(-0.14%)
Dec 12, 2006 20.68 20.84 20.47 20.73 46,224,753 +0.03(+0.14%)
Dec 11, 2006 20.62 20.92 20.59 20.70 37,802,271 +0.02(+0.10%)
Dec 08, 2006 20.66 20.85 20.54 20.68 41,727,047 +0.03(+0.15%)
Dec 07, 2006 21.01 21.25 20.64 20.65 55,817,365 -0.25(-1.20%)
Dec 06, 2006 21.14 21.21 20.83 20.90 46,981,004 -0.22(-1.04%)
Dec 05, 2006 21.21 21.40 21.11 21.12 33,748,737 -0.10(-0.47%)
Dec 04, 2006 21.09 21.45 20.81 21.22 62,781,665 +0.29(+1.39%)
Dec 01, 2006 21.32 21.40 20.60 20.93 65,121,055 -0.46(-2.17%)
Nov 30, 2006 21.24 21.49 21.07 21.39 47,499,500 +0.16(+0.73%)
Nov 29, 2006 21.21 21.45 21.10 21.24 55,212,290 +0.26(+1.24%)
Nov 28, 2006 20.91 21.13 20.76 20.98 53,904,923 -0.04(-0.19%)
Nov 27, 2006 21.48 21.49 20.95 21.02 52,696,549 -0.57(-2.64%)
Nov 24, 2006 21.46 21.75 21.42 21.59 23,101,408 -0.14(-0.64%)
Nov 22, 2006 21.81 21.84 21.54 21.73 41,641,369 +0.16(+0.74%)
Nov 21, 2006 22.19 22.27 21.38 21.57 87,534,191 -0.70(-3.14%)
Nov 20, 2006 21.87 22.35 21.50 22.27 65,796,153 +0.17(+0.77%)
Nov 17, 2006 22.18 22.50 21.84 22.10 56,835,597 -0.23(-1.03%)
Nov 16, 2006 22.33 22.41 22.06 22.33 65,569,171 +0.01(+0.03%)
Nov 15, 2006 21.93 22.37 21.76 22.32 104,304,320 +0.44(+2.02%)
Nov 14, 2006 21.17 21.93 21.11 21.88 74,392,485 +0.88(+4.19%)
Nov 13, 2006 20.61 21.07 20.58 21.00 45,830,672 +0.42(+2.04%)
Nov 10, 2006 20.49 20.64 20.42 20.58 31,868,757 +0.16(+0.78%)
Nov 09, 2006 20.82 20.97 20.38 20.42 52,835,030 -0.29(-1.40%)
Nov 08, 2006 20.72 20.90 20.50 20.71 52,943,493 -0.09(-0.43%)
Nov 07, 2006 20.78 21.17 20.73 20.80 48,489,859 -0.02(-0.08%)
Nov 06, 2006 20.43 20.91 20.32 20.82 47,834,589 +0.31(+1.50%)
Nov 03, 2006 20.66 20.69 20.35 20.51 47,927,700 -0.17(-0.82%)
Nov 02, 2006 20.64 20.92 20.57 20.68 68,204,845 -0.34(-1.62%)
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.