Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2000	21.12	21.98	20.90	21.50	89,665,160	+0.80(+3.89%)
Mar 30, 2000	21.14	21.73	20.05	20.69	109,927,936	-0.80(-3.70%)
Mar 29, 2000	22.24	22.44	21.43	21.49	94,091,392	-0.62(-2.81%)
Mar 28, 2000	22.92	23.23	22.02	22.11	68,837,168	-1.14(-4.91%)
Mar 27, 2000	22.75	23.42	22.66	23.25	54,878,512	+0.59(+2.61%)
Mar 24, 2000	22.83	23.55	22.43	22.66	71,967,600	-0.58(-2.50%)
Mar 23, 2000	23.20	23.41	22.72	23.24	69,962,984	-0.23(-0.99%)
Mar 22, 2000	22.87	23.69	22.73	23.47	82,388,648	+0.92(+4.06%)
Mar 21, 2000	22.00	22.63	21.86	22.56	78,609,248	+0.56(+2.55%)
Mar 20, 2000	21.17	22.39	21.17	22.00	99,978,504	+0.83(+3.94%)
Mar 17, 2000	20.26	21.18	20.21	21.16	93,368,464	+0.79(+3.85%)
Mar 16, 2000	20.08	20.43	19.49	20.38	84,351,536	+0.79(+4.05%)
Mar 15, 2000	19.40	20.06	19.34	19.58	75,030,216	+0.38(+1.97%)
Mar 14, 2000	20.25	20.47	19.20	19.21	87,125,096	-0.69(-3.48%)
Mar 13, 2000	19.36	20.45	19.35	19.90	103,483,280	+0.31(+1.61%)
Mar 10, 2000	19.21	19.65	19.13	19.58	66,750,016	+0.30(+1.54%)
Mar 09, 2000	18.53	19.31	18.25	19.29	58,890,504	+0.56(+2.98%)
Mar 08, 2000	18.92	18.97	18.29	18.73	71,183,920	-0.13(-0.70%)
Mar 07, 2000	19.20	19.55	18.77	18.86	61,256,272	-0.26(-1.38%)
Mar 06, 2000	19.23	19.37	19.01	19.13	43,017,748	-0.31(-1.58%)
Mar 03, 2000	19.07	19.51	18.84	19.43	52,605,100	+0.57(+3.02%)
Mar 02, 2000	18.80	19.07	18.60	18.86	55,961,364	-0.02(-0.10%)

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.

Intel Corp (NQ: INTC )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Intel Corp (NQ: INTC )

Historical Prices

Sections

Services

The Punxsutawney Spirit