Intel Corp (NQ: INTC )

57.95 USD -0.24 (-0.42%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 17.11 17.51 16.82 17.30 77,160,496 +0.31(+1.82%)
Oct 30, 2002 16.58 17.38 16.39 16.99 80,766,704 +0.59(+3.60%)
Oct 29, 2002 16.70 16.93 16.05 16.40 79,050,400 -0.41(-2.44%)
Oct 28, 2002 17.13 17.28 16.54 16.81 85,986,496 +0.22(+1.33%)
Oct 25, 2002 15.69 16.60 15.59 16.59 69,819,200 +0.96(+6.14%)
Oct 24, 2002 16.35 16.66 15.57 15.63 86,356,304 -0.53(-3.28%)
Oct 23, 2002 15.07 16.28 15.02 16.16 91,799,696 +1.04(+6.88%)
Oct 22, 2002 14.85 15.47 14.74 15.12 74,188,704 -0.33(-2.14%)
Oct 21, 2002 14.22 15.53 14.15 15.45 87,945,600 +0.99(+6.85%)
Oct 18, 2002 14.24 14.50 13.69 14.46 73,323,696 +0.23(+1.62%)
Oct 17, 2002 14.22 14.29 13.91 14.23 103,266,704 +0.69(+5.10%)
Oct 16, 2002 13.53 14.12 13.42 13.54 155,210,304 -2.98(-18.04%)
Oct 15, 2002 15.94 16.55 15.12 16.52 109,131,104 +1.42(+9.40%)
Oct 14, 2002 14.92 15.19 14.60 15.10 48,236,600 -0.12(-0.79%)
Oct 11, 2002 14.39 15.25 14.15 15.22 77,757,504 +1.04(+7.33%)
Oct 10, 2002 13.49 14.42 13.49 14.18 83,505,000 +0.72(+5.35%)
Oct 09, 2002 13.00 13.81 12.95 13.46 81,753,200 +0.24(+1.82%)
Oct 08, 2002 14.04 14.09 13.09 13.22 85,399,200 -0.60(-4.34%)
Oct 07, 2002 13.73 14.26 13.64 13.82 56,912,400 +0.11(+0.80%)
Oct 04, 2002 14.15 14.33 13.59 13.71 65,440,500 -0.13(-0.94%)
Oct 03, 2002 14.29 14.59 13.80 13.84 61,416,800 -0.46(-3.22%)
Oct 02, 2002 14.77 15.21 14.24 14.30 78,381,504 -0.37(-2.52%)
Oct 01, 2002 14.05 14.70 13.85 14.67 68,218,600 +0.78(+5.62%)
Sep 30, 2002 14.25 14.29 13.67 13.89 76,123,104 -0.73(-4.99%)
Sep 27, 2002 14.99 15.29 14.49 14.62 65,195,700 -0.53(-3.50%)
Sep 26, 2002 15.64 15.69 14.73 15.15 72,311,200 -0.05(-0.33%)
Sep 25, 2002 14.56 15.49 14.43 15.20 72,720,800 +0.86(+6.00%)
Sep 24, 2002 14.00 15.00 13.90 14.34 84,156,496 +0.21(+1.49%)
Sep 23, 2002 14.72 14.73 14.10 14.13 62,986,100 -0.77(-5.17%)
Sep 20, 2002 15.11 15.18 14.82 14.90 76,653,904 -0.08(-0.53%)
Sep 19, 2002 15.02 15.55 14.90 14.98 56,278,400 -0.30(-1.96%)
Sep 18, 2002 15.22 15.65 15.00 15.28 51,894,800 -0.29(-1.86%)
Sep 17, 2002 16.16 16.35 15.50 15.57 55,756,400 -0.13(-0.83%)
Sep 16, 2002 15.99 16.14 15.54 15.70 41,224,000 -0.33(-2.06%)
Sep 13, 2002 15.70 16.20 15.64 16.03 44,670,900 +0.33(+2.10%)
Sep 12, 2002 16.36 16.38 15.67 15.70 48,750,200 -0.92(-5.54%)
Sep 11, 2002 16.73 17.04 16.58 16.62 45,864,800 +0.15(+0.91%)
Sep 10, 2002 16.19 16.64 16.10 16.47 57,279,400 +0.39(+2.43%)
Sep 09, 2002 16.03 16.34 15.69 16.08 51,444,400 -0.14(-0.86%)
Sep 06, 2002 16.40 16.55 16.11 16.22 77,957,400 +1.11(+7.35%)
Sep 05, 2002 15.81 15.83 15.03 15.11 86,969,600 -1.00(-6.21%)
Sep 04, 2002 15.81 16.17 15.58 16.11 66,790,200 +0.25(+1.58%)
Sep 03, 2002 16.47 16.50 15.85 15.86 58,140,400 -0.81(-4.86%)
Aug 30, 2002 16.89 17.08 16.65 16.67 32,857,100 -0.47(-2.74%)
Aug 29, 2002 16.58 17.45 16.51 17.14 50,516,700 +0.30(+1.78%)
Aug 28, 2002 17.11 17.44 16.77 16.84 55,663,700 -0.34(-1.98%)
Aug 27, 2002 17.91 17.96 17.15 17.18 60,623,500 -0.95(-5.24%)
Aug 26, 2002 18.10 18.22 17.61 18.13 46,069,000 +0.17(+0.95%)
Aug 23, 2002 18.84 18.84 17.89 17.96 48,371,600 -1.19(-6.21%)
Aug 22, 2002 19.43 19.50 18.89 19.15 55,744,000 -0.44(-2.25%)
Aug 21, 2002 19.23 19.67 18.80 19.59 57,883,400 +0.62(+3.27%)
Aug 20, 2002 19.18 19.32 18.75 18.97 45,347,100 -0.49(-2.52%)
Aug 19, 2002 18.61 19.63 18.44 19.46 51,720,400 +0.71(+3.79%)
Aug 16, 2002 18.06 19.02 17.98 18.75 54,921,500 +0.14(+0.75%)
Aug 15, 2002 18.34 18.80 18.02 18.61 51,558,800 +0.32(+1.75%)
Aug 14, 2002 16.92 18.32 16.72 18.29 55,038,600 +1.59(+9.52%)
Aug 13, 2002 17.40 17.99 16.69 16.70 48,730,600 -0.83(-4.73%)
Aug 12, 2002 17.20 17.61 17.00 17.53 35,477,300 -0.33(-1.85%)
Aug 09, 2002 17.92 18.26 17.62 17.86 45,576,200 -0.52(-2.83%)
Aug 08, 2002 17.59 18.42 17.03 18.38 60,914,400 +0.66(+3.72%)
Aug 07, 2002 17.99 18.15 16.63 17.72 71,381,696 +0.59(+3.44%)
Aug 06, 2002 16.33 17.93 16.17 17.13 83,272,800 +1.25(+7.87%)
Aug 05, 2002 16.68 17.01 15.82 15.88 59,625,800 -0.83(-4.97%)
Aug 02, 2002 17.56 17.56 16.52 16.71 55,576,300 -0.85(-4.84%)
Aug 01, 2002 18.72 18.85 17.46 17.56 55,134,100 -1.23(-6.55%)
Jul 31, 2002 18.92 18.97 18.01 18.79 54,030,300 -0.18(-0.95%)
Jul 30, 2002 18.57 19.11 18.25 18.97 60,407,100 +0.08(+0.42%)
Jul 29, 2002 18.33 18.90 18.00 18.89 55,085,100 +1.08(+6.06%)
Jul 26, 2002 17.68 18.20 17.02 17.81 57,020,100 +0.33(+1.89%)
Jul 25, 2002 18.26 18.70 17.10 17.48 80,606,496 -1.22(-6.52%)
Jul 24, 2002 17.25 18.72 17.03 18.70 83,101,296 +0.89(+5.00%)
Jul 23, 2002 18.40 18.74 17.76 17.81 71,030,896 -0.45(-2.46%)
Jul 22, 2002 18.47 19.20 18.25 18.26 77,366,096 -0.39(-2.09%)
Jul 19, 2002 18.70 19.46 18.50 18.65 62,042,100 -0.54(-2.81%)
Jul 18, 2002 19.26 19.75 19.00 19.19 57,109,500 -0.25(-1.29%)
Jul 17, 2002 19.30 19.88 18.81 19.44 96,553,800 +1.08(+5.88%)
Jul 16, 2002 18.56 19.45 18.14 18.36 98,863,000 -0.76(-3.97%)
Jul 15, 2002 18.04 19.15 17.43 19.12 79,892,000 +1.13(+6.28%)
Jul 12, 2002 18.80 18.88 17.71 17.99 74,887,904 -0.26(-1.42%)
Jul 11, 2002 16.74 18.30 16.51 18.25 89,828,400 +1.44(+8.57%)
Jul 10, 2002 18.26 18.28 16.77 16.81 73,848,000 -1.15(-6.40%)
Jul 09, 2002 18.28 18.45 17.75 17.96 53,507,600 -0.54(-2.92%)
Jul 08, 2002 19.26 19.58 18.07 18.50 57,648,600 -1.04(-5.32%)
Jul 05, 2002 18.70 19.61 18.60 19.54 34,149,100 +1.79(+10.08%)
Jul 04, 2002 16.27 17.78 16.26 17.75 63,593,300 +0.00(+0.00%)
Jul 03, 2002 16.27 17.78 16.26 17.75 63,562,800 +1.18(+7.12%)
Jul 02, 2002 17.46 17.81 16.46 16.57 77,807,696 -0.97(-5.53%)
Jul 01, 2002 18.35 18.77 17.49 17.54 48,681,300 -0.73(-4.00%)
Jun 28, 2002 18.71 19.32 18.11 18.27 63,858,200 -0.38(-2.04%)
Jun 27, 2002 18.90 18.96 17.87 18.65 72,620,200 +0.04(+0.21%)
Jun 26, 2002 17.50 18.89 17.45 18.61 84,988,496 +0.29(+1.58%)
Jun 25, 2002 19.79 19.98 18.30 18.32 68,249,696 -1.01(-5.23%)
Jun 24, 2002 18.42 19.96 18.39 19.33 70,345,000 +0.60(+3.20%)
Jun 21, 2002 19.08 19.64 18.40 18.73 80,815,296 -0.51(-2.65%)
Jun 20, 2002 20.12 20.60 19.22 19.24 76,656,896 -0.85(-4.23%)
Jun 19, 2002 20.96 21.21 20.02 20.09 65,481,800 -1.93(-8.76%)
Jun 18, 2002 22.14 22.99 22.01 22.02 51,943,800 -0.54(-2.39%)
Jun 17, 2002 21.66 22.57 21.35 22.56 53,044,600 +1.28(+6.02%)
Jun 14, 2002 20.55 21.38 20.06 21.28 50,410,100 +0.17(+0.81%)
Jun 13, 2002 21.61 21.97 21.00 21.11 49,372,400 -0.47(-2.18%)
Jun 12, 2002 20.11 21.60 20.00 21.58 76,957,400 +1.36(+6.73%)
Jun 11, 2002 21.44 21.89 20.18 20.22 69,932,400 -0.85(-4.03%)
Jun 10, 2002 22.28 22.29 20.99 21.07 67,962,096 -0.93(-4.23%)
Jun 07, 2002 22.34 22.75 21.70 22.00 151,697,504 -5.00(-18.52%)
Jun 06, 2002 27.50 27.58 26.70 27.00 53,854,700 -1.18(-4.19%)
Jun 05, 2002 27.60 28.20 26.89 28.18 41,646,700 +0.68(+2.47%)
Jun 04, 2002 26.23 27.52 26.22 27.50 49,303,700 +0.88(+3.31%)
Jun 03, 2002 27.43 27.72 26.44 26.62 34,869,600 -1.00(-3.62%)
May 31, 2002 27.92 28.43 27.41 27.62 38,515,500 +0.20(+0.73%)
May 30, 2002 27.01 27.71 26.60 27.42 40,982,400 +0.15(+0.55%)
May 29, 2002 27.88 27.99 27.25 27.27 35,346,600 -1.08(-3.81%)
May 28, 2002 28.56 28.62 27.67 28.35 42,888,200 -0.31(-1.08%)
May 27, 2002 28.79 29.00 28.40 28.66 26,050,100 +0.00(+0.00%)
May 24, 2002 28.79 29.00 28.40 28.66 26,029,600 -0.73(-2.48%)
May 23, 2002 29.65 29.80 28.44 29.39 42,332,100 -0.20(-0.68%)
May 22, 2002 28.91 29.67 28.71 29.59 41,216,600 +0.52(+1.79%)
May 21, 2002 30.20 30.34 28.96 29.07 48,063,600 -1.12(-3.71%)
May 20, 2002 30.60 30.80 29.92 30.19 37,234,800 -1.01(-3.24%)
May 17, 2002 31.00 31.36 30.59 31.20 53,195,200 +0.43(+1.40%)
May 16, 2002 30.22 30.79 29.91 30.77 37,284,100 +0.53(+1.75%)
May 15, 2002 29.68 31.00 29.50 30.24 53,419,600 +0.09(+0.30%)
May 14, 2002 29.92 30.35 29.37 30.15 57,087,400 +1.63(+5.72%)
May 13, 2002 27.20 28.56 27.11 28.52 40,695,200 +1.51(+5.59%)
May 10, 2002 28.46 28.61 26.92 27.01 43,997,500 -1.23(-4.36%)
May 09, 2002 28.65 28.85 27.80 28.24 41,394,900 -0.74(-2.55%)
May 08, 2002 27.24 29.06 27.07 28.98 58,152,400 +2.83(+10.82%)
May 07, 2002 26.15 26.98 25.56 26.15 55,914,400 +0.37(+1.44%)
May 06, 2002 26.50 27.00 25.75 25.78 44,269,700 -0.78(-2.94%)
May 03, 2002 27.85 27.95 26.49 26.56 50,945,400 -1.31(-4.70%)
May 02, 2002 28.51 29.22 27.77 27.87 41,815,600 -0.76(-2.65%)
May 01, 2002 28.57 29.05 27.54 28.63 46,014,800 +0.02(+0.07%)
Apr 30, 2002 28.01 29.25 27.90 28.61 45,052,800 +0.57(+2.03%)
Apr 29, 2002 28.17 28.45 27.51 28.04 40,652,200 -0.08(-0.28%)
Apr 26, 2002 29.43 29.46 28.10 28.12 39,343,600 -0.97(-3.33%)
Apr 25, 2002 28.66 29.48 28.17 29.09 49,886,000 +0.18(+0.62%)
Apr 24, 2002 29.66 29.99 28.88 28.91 38,224,600 -0.63(-2.13%)
Apr 23, 2002 30.17 30.34 29.36 29.54 42,582,500 -0.52(-1.73%)
Apr 22, 2002 29.94 30.22 29.53 30.06 34,145,800 -0.04(-0.13%)
Apr 19, 2002 30.82 30.85 30.06 30.10 34,806,900 -0.35(-1.15%)
Apr 18, 2002 30.54 30.93 29.86 30.45 45,465,200 -0.19(-0.62%)
Apr 17, 2002 31.20 31.28 30.31 30.64 63,790,400 +1.13(+3.83%)
Apr 16, 2002 29.08 29.80 28.98 29.51 60,448,200 +1.40(+4.98%)
Apr 15, 2002 28.21 28.72 27.76 28.11 42,941,400 -0.28(-0.99%)
Apr 12, 2002 29.15 29.15 28.07 28.39 40,682,600 -0.55(-1.90%)
Apr 11, 2002 28.83 29.44 28.51 28.94 42,024,500 -0.32(-1.09%)
Apr 10, 2002 28.65 29.39 28.01 29.26 60,569,500 +0.80(+2.81%)
Apr 09, 2002 29.91 30.24 28.41 28.46 61,982,800 -1.47(-4.91%)
Apr 08, 2002 29.04 30.04 28.50 29.93 45,247,300 -0.12(-0.40%)
Apr 05, 2002 30.68 30.70 29.80 30.05 32,757,200 -0.54(-1.77%)
Apr 04, 2002 30.05 30.68 29.95 30.59 43,744,800 +0.72(+2.41%)
Apr 03, 2002 30.08 30.29 29.38 29.87 42,763,300 -0.16(-0.53%)
Apr 02, 2002 30.58 30.90 30.02 30.03 37,849,000 -1.14(-3.66%)
Apr 01, 2002 30.14 31.45 30.02 31.17 32,592,200 +0.76(+2.50%)
Mar 29, 2002 30.81 31.25 30.38 30.41 33,435,700 +0.00(+0.00%)
Mar 28, 2002 30.81 31.25 30.38 30.41 33,005,100 +0.00(+0.00%)
Mar 27, 2002 30.47 30.50 29.95 30.41 38,028,800 -0.36(-1.17%)
Mar 26, 2002 30.01 31.04 29.95 30.77 37,563,100 +0.77(+2.57%)
Mar 25, 2002 30.70 30.97 29.96 30.00 42,929,400 -0.59(-1.93%)
Mar 22, 2002 31.10 31.21 30.46 30.59 33,576,400 -0.81(-2.58%)
Mar 21, 2002 30.59 31.49 30.46 31.40 36,841,700 +0.87(+2.85%)
Mar 20, 2002 30.58 30.71 30.02 30.53 51,105,500 -1.19(-3.75%)
Mar 19, 2002 31.71 32.16 31.26 31.72 33,498,000 +0.10(+0.32%)
Mar 18, 2002 31.93 32.25 31.24 31.62 38,894,600 -0.12(-0.38%)
Mar 15, 2002 30.87 31.85 30.80 31.74 49,693,300 +0.77(+2.49%)
Mar 14, 2002 31.26 31.65 30.80 30.97 39,862,300 -0.37(-1.18%)
Mar 13, 2002 32.01 32.06 31.05 31.34 56,552,400 -1.65(-5.00%)
Mar 12, 2002 32.47 33.02 32.31 32.99 37,674,800 -0.43(-1.29%)
Mar 11, 2002 33.82 34.08 33.16 33.42 40,275,400 -0.75(-2.19%)
Mar 08, 2002 33.19 34.25 32.84 34.17 70,218,400 +1.19(+3.61%)
Mar 07, 2002 33.51 33.61 32.04 32.98 55,171,900 +0.02(+0.06%)
Mar 06, 2002 32.84 33.08 32.13 32.96 44,898,700 +0.26(+0.80%)
Mar 05, 2002 32.51 33.29 32.40 32.70 68,035,696 +0.85(+2.67%)
Mar 04, 2002 30.95 31.88 29.88 31.85 57,664,400 +0.87(+2.81%)
Mar 01, 2002 29.09 31.01 28.99 30.98 58,489,400 +2.43(+8.51%)
Feb 28, 2002 30.11 30.11 28.50 28.55 64,454,700 -1.34(-4.48%)
Feb 27, 2002 30.55 31.07 29.28 29.89 57,714,000 -0.13(-0.43%)
Feb 26, 2002 31.25 31.44 29.75 30.02 61,576,000 -1.00(-3.22%)
Feb 25, 2002 29.76 31.51 29.73 31.02 52,400,300 +1.49(+5.05%)
Feb 22, 2002 29.51 30.10 29.17 29.53 56,059,600 +0.05(+0.17%)
Feb 21, 2002 30.34 30.68 29.48 29.48 76,409,400 -1.96(-6.23%)
Feb 20, 2002 31.50 31.59 29.95 31.44 63,430,900 +0.10(+0.32%)
Feb 19, 2002 31.74 32.17 31.18 31.34 44,224,000 -0.95(-2.94%)
Feb 18, 2002 33.42 33.67 31.95 32.29 47,597,200 +0.00(+0.00%)
Feb 15, 2002 33.42 33.67 31.95 32.29 47,587,600 -1.05(-3.15%)
Feb 14, 2002 33.63 34.35 33.31 33.34 44,874,100 -0.04(-0.12%)
Feb 13, 2002 33.20 33.70 33.06 33.38 36,786,800 +0.41(+1.24%)
Feb 12, 2002 33.11 33.48 32.64 32.97 37,593,400 -0.60(-1.79%)
Feb 11, 2002 32.24 33.63 32.12 33.57 37,651,700 +1.05(+3.23%)
Feb 08, 2002 32.51 32.60 31.38 32.52 60,722,800 +0.21(+0.65%)
Feb 07, 2002 32.80 33.30 32.10 32.31 46,596,000 -0.61(-1.85%)
Feb 06, 2002 33.77 33.80 32.53 32.92 51,612,200 -0.88(-2.60%)
Feb 05, 2002 33.80 34.39 33.40 33.80 40,974,500 -0.18(-0.53%)
Feb 04, 2002 34.63 34.63 33.66 33.98 38,594,200 -0.69(-1.99%)
Feb 01, 2002 34.82 35.07 34.06 34.67 39,369,800 -0.37(-1.06%)
Jan 31, 2002 34.61 35.15 34.32 35.04 63,035,000 +1.18(+3.48%)
Jan 30, 2002 32.87 33.89 32.46 33.86 47,008,900 +1.18(+3.61%)
Jan 29, 2002 33.89 34.30 32.50 32.68 44,733,000 -1.24(-3.66%)
Jan 28, 2002 33.83 34.31 33.32 33.92 29,919,400 +0.24(+0.71%)
Jan 25, 2002 32.87 34.16 32.75 33.68 35,832,800 +0.48(+1.45%)
Jan 24, 2002 32.92 33.60 32.56 33.20 53,902,500 +0.75(+2.31%)
Jan 23, 2002 31.66 32.61 31.62 32.45 49,429,000 +0.75(+2.37%)
Jan 22, 2002 33.55 33.59 31.56 31.70 52,957,100 -1.78(-5.32%)
Jan 21, 2002 33.28 34.30 33.16 33.48 51,725,400 +0.00(+0.00%)
Jan 18, 2002 33.55 34.30 33.16 33.48 51,643,600 -1.05(-3.04%)
Jan 17, 2002 34.05 34.75 33.60 34.53 50,498,800 +0.82(+2.43%)
Jan 16, 2002 33.96 34.59 33.68 33.71 76,428,600 -0.97(-2.80%)
Jan 15, 2002 34.94 34.98 34.09 34.68 57,115,500 -0.16(-0.46%)
Jan 14, 2002 34.30 35.19 34.10 34.84 58,696,400 +0.29(+0.84%)
Jan 11, 2002 34.82 35.11 34.26 34.55 39,583,200 -0.10(-0.29%)
Jan 10, 2002 35.43 35.47 34.50 34.65 51,679,400 -0.71(-2.01%)
Jan 09, 2002 35.96 36.78 35.03 35.36 59,083,800 -0.22(-0.62%)
Jan 08, 2002 35.34 35.97 34.95 35.58 35,636,600 +0.31(+0.88%)
Jan 07, 2002 36.02 36.25 35.02 35.27 48,808,800 -0.52(-1.45%)
Jan 04, 2002 36.20 36.35 35.32 35.79 65,032,900 +0.27(+0.76%)
Jan 03, 2002 33.50 35.62 33.40 35.52 91,464,496 +2.52(+7.64%)
Jan 02, 2002 31.90 33.00 31.73 33.00 42,357,300 +1.55(+4.93%)
Dec 31, 2001 32.15 32.41 31.41 31.45 27,975,400 -0.79(-2.45%)
Dec 28, 2001 32.94 33.31 32.12 32.24 27,584,200 -0.43(-1.32%)
Dec 27, 2001 32.41 32.98 32.36 32.67 22,443,900 +0.38(+1.18%)
Dec 26, 2001 32.05 33.12 32.02 32.29 23,231,600 +0.27(+0.84%)
Dec 24, 2001 32.16 32.40 32.00 32.02 8,673,800 -0.39(-1.20%)
Dec 21, 2001 32.22 32.74 31.97 32.41 57,817,500 +0.43(+1.34%)
Dec 20, 2001 32.85 33.20 31.96 31.98 49,423,400 -1.07(-3.24%)
Dec 19, 2001 33.33 33.96 33.04 33.05 39,961,400 -0.76(-2.25%)
Dec 18, 2001 34.15 34.33 33.36 33.81 39,780,800 -0.16(-0.47%)
Dec 17, 2001 33.10 34.09 33.00 33.97 39,108,700 +0.70(+2.10%)
Dec 14, 2001 32.59 33.78 32.27 33.27 46,155,500 +0.70(+2.15%)
Dec 13, 2001 33.28 33.72 32.50 32.57 51,006,500 -1.51(-4.43%)
Dec 12, 2001 33.29 34.14 33.11 34.08 50,047,800 +0.89(+2.68%)
Dec 11, 2001 33.35 34.14 33.05 33.19 46,751,600 +0.24(+0.73%)
Dec 10, 2001 32.89 33.62 32.85 32.95 41,557,600 -0.29(-0.87%)
Dec 07, 2001 34.16 34.50 32.75 33.24 59,279,300 -0.92(-2.69%)
Dec 06, 2001 34.50 34.78 33.75 34.16 58,338,000 -0.45(-1.30%)
Dec 05, 2001 33.06 34.85 33.04 34.61 75,429,600 +1.75(+5.33%)
Dec 04, 2001 32.20 32.90 31.84 32.86 44,357,600 +0.82(+2.56%)
Dec 03, 2001 32.29 32.88 31.97 32.04 43,008,300 -0.62(-1.90%)
Nov 30, 2001 32.23 32.91 31.68 32.66 42,399,600 +0.34(+1.05%)
Nov 29, 2001 31.99 32.42 31.16 32.32 45,961,000 +0.56(+1.76%)
Nov 28, 2001 31.92 32.55 31.61 31.76 61,282,400 -0.55(-1.70%)
Nov 27, 2001 31.51 32.99 30.90 32.31 80,781,000 +0.44(+1.38%)
Nov 26, 2001 31.43 32.12 31.31 31.87 53,246,100 +0.81(+2.61%)
Nov 23, 2001 30.58 31.25 30.32 31.06 17,574,100 +0.25(+0.81%)
Nov 21, 2001 29.54 30.84 29.48 30.81 55,275,700 +0.86(+2.87%)
Nov 20, 2001 30.71 30.79 29.83 29.95 41,297,200 -1.04(-3.36%)
Nov 19, 2001 30.81 31.30 29.91 30.99 47,857,300 +0.36(+1.18%)
Nov 16, 2001 30.63 30.95 30.15 30.63 39,647,000 -0.15(-0.49%)
Nov 15, 2001 30.82 31.48 30.46 30.78 58,207,300 -0.54(-1.72%)
Nov 14, 2001 30.47 31.59 29.90 31.32 78,499,200 +1.27(+4.23%)
Nov 13, 2001 29.06 30.06 28.95 30.05 68,022,304 +1.67(+5.88%)
Nov 12, 2001 27.61 28.77 26.77 28.38 47,878,400 +0.50(+1.79%)
Nov 09, 2001 28.18 28.30 27.60 27.88 40,852,500 -0.40(-1.41%)
Nov 08, 2001 28.87 29.40 27.93 28.28 64,845,900 -0.01(-0.04%)
Nov 07, 2001 27.91 29.08 27.75 28.29 59,713,700 +0.04(+0.14%)
Nov 06, 2001 26.79 28.28 26.70 28.25 63,152,300 +1.29(+4.78%)
Nov 05, 2001 26.75 27.28 26.65 26.96 42,474,800 +0.66(+2.51%)
Nov 02, 2001 25.95 26.73 25.50 26.30 49,877,700 +0.36(+1.39%)
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.