Indicators

Intel Corp (NQ: INTC )

30.90 +0.39 (+1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	15.45	15.71	15.33	15.69	230,507,200	+0.24(+1.53%)
Apr 28, 2011	15.21	15.50	15.21	15.45	81,065,680	+0.12(+0.75%)
Apr 27, 2011	15.27	15.37	15.13	15.33	101,123,240	+0.10(+0.67%)
Apr 26, 2011	14.78	15.27	14.78	15.23	155,634,480	+0.37(+2.46%)
Apr 25, 2011	14.65	14.91	14.45	14.87	120,718,736	+0.33(+2.24%)
Apr 21, 2011	14.49	14.56	14.36	14.54	114,590,456	+0.03(+0.23%)
Apr 20, 2011	14.37	14.53	14.19	14.51	257,747,520	+1.05(+7.80%)
Apr 19, 2011	13.33	13.54	13.29	13.46	118,548,152	+0.16(+1.22%)
Apr 18, 2011	13.23	13.37	13.18	13.29	68,590,784	-0.09(-0.66%)
Apr 15, 2011	13.28	13.38	13.23	13.38	65,358,524	+0.12(+0.87%)
Apr 14, 2011	13.31	13.32	13.15	13.27	77,957,152	-0.14(-1.01%)
Apr 13, 2011	13.47	13.52	13.36	13.40	57,503,848	+0.01(+0.10%)
Apr 12, 2011	13.56	13.60	13.34	13.39	76,959,624	-0.24(-1.79%)
Apr 11, 2011	13.60	13.69	13.56	13.63	63,710,280	+0.07(+0.50%)
Apr 08, 2011	13.58	13.69	13.52	13.56	68,593,592	-0.01(-0.05%)
Apr 07, 2011	13.50	13.61	13.43	13.57	76,157,880	+0.05(+0.40%)
Apr 06, 2011	13.46	13.52	13.35	13.52	83,046,304	+0.16(+1.22%)
Apr 05, 2011	13.27	13.47	13.25	13.35	92,422,104	+0.15(+1.13%)
Apr 04, 2011	13.41	13.42	13.12	13.21	102,356,168	-0.16(-1.17%)

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.