Indicators

Intel Corp (NQ: INTC )

30.97 +0.07 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	15.63	15.64	15.43	15.44	75,763,328	-0.17(-1.09%)
May 23, 2011	15.65	15.73	15.54	15.61	95,022,536	-0.25(-1.55%)
May 20, 2011	16.02	16.07	15.81	15.86	92,440,800	-0.22(-1.36%)
May 19, 2011	15.92	16.30	15.84	16.07	143,921,888	-0.23(-1.42%)
May 18, 2011	16.12	16.36	16.06	16.31	95,876,464	+0.23(+1.40%)
May 17, 2011	15.96	16.10	15.76	16.08	126,049,472	-0.06(-0.38%)
May 16, 2011	15.92	16.35	15.89	16.14	109,052,600	+0.16(+0.98%)
May 13, 2011	16.16	16.25	15.95	15.99	77,767,728	-0.20(-1.24%)
May 12, 2011	15.88	16.27	15.86	16.19	97,045,984	+0.20(+1.26%)
May 11, 2011	15.90	16.14	15.84	15.99	125,540,656	+0.26(+1.65%)
May 10, 2011	15.60	15.84	15.58	15.73	97,156,416	+0.18(+1.19%)
May 09, 2011	15.79	15.84	15.47	15.54	107,423,416	-0.33(-2.11%)
May 06, 2011	16.02	16.11	15.79	15.88	146,453,664	-0.25(-1.53%)
May 05, 2011	16.00	16.29	15.82	16.12	138,082,896	+0.08(+0.47%)
May 04, 2011	15.74	16.09	15.51	16.05	200,744,656	+0.31(+1.96%)
May 03, 2011	15.45	15.90	15.36	15.74	163,039,232	+0.22(+1.40%)

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.