Intel Corp $26.95

up +0.02


17/4/2014 11:21 AM  |  NASDAQ : INTC  
Industries : Electronics / Semiconductor - Broad Line
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTC historical data

Date Open High Low Close Volume
4/16/201426.9827.2426.6026.9359,037,400
4/15/201426.5126.8326.3626.7745,074,400
4/14/201426.3126.6526.1426.5626,958,000
4/11/201426.2726.5926.1726.1836,126,900
4/10/201427.0127.0926.3626.4340,478,200
4/9/201426.9327.0226.7326.9834,481,800
4/8/201426.3626.9826.3526.9156,699,500
4/7/201426.3026.7426.2026.4949,813,500
4/4/201426.4926.7326.1126.1647,918,000
4/3/201426.1526.4626.1426.4138,581,300
4/2/201425.9626.0525.6425.8922,464,700
4/1/201425.8026.0025.6425.9923,779,800
3/31/201425.6526.0625.6225.8129,336,300
3/28/201425.4125.8125.3225.6222,884,500
3/27/201425.3625.7525.2925.3127,209,100
3/26/201425.5925.7425.3225.3826,442,800
3/25/201425.1925.6725.1725.4632,317,400
3/24/201425.2125.3824.9225.1236,951,600
3/21/201425.6125.6825.1625.1756,864,600
3/20/201425.0025.5924.9425.4337,009,100
3/19/201424.8525.2524.7825.0234,229,400
3/18/201424.6824.9024.5524.8226,344,000
3/17/201424.6424.8224.4924.7018,525,800
3/14/201424.4824.6524.4024.5021,807,200
3/13/201424.8025.0024.4324.5726,243,300
3/12/201424.6524.8824.6124.7621,259,000
3/11/201424.7824.8524.6124.7326,695,600
3/10/201424.6124.8924.5824.8424,945,300
3/7/201424.7024.8524.5724.6425,380,900
3/6/201424.5724.6524.3824.6322,416,300
3/5/201424.7024.7124.4024.5021,071,400
3/4/201424.7224.7824.5024.6123,714,700
3/3/201424.5524.5924.3024.5025,754,600
2/28/201424.7924.8524.5724.7623,483,700
2/27/201424.8024.8024.5124.7620,866,900
2/26/201424.7424.9824.6124.8019,820,200
2/25/201424.6724.7124.4624.6221,613,500
2/24/201424.5124.8824.4124.6324,173,600
2/21/201424.9524.9624.3524.4230,617,700
2/20/201424.5424.8524.5024.7420,230,700
2/19/201424.6524.7224.4224.5025,743,600
2/18/201424.6724.7824.5524.7617,749,200
2/14/201424.5824.7624.4124.7620,592,700
2/13/201424.4324.7424.3124.7022,940,000
2/12/201424.5124.6924.3724.5525,925,300
2/11/201424.3524.5224.3324.4717,948,000
2/10/201424.1124.3724.0624.2924,571,800
2/7/201424.2024.2623.7724.2130,885,900
2/6/201423.6024.0823.5523.9928,049,400
2/5/201423.7023.7623.5023.5232,484,600
2/4/201423.9924.0423.5823.8250,888,100
2/3/201424.5024.5123.8923.9552,928,200
1/31/201424.4524.6524.4024.5428,858,200
1/30/201424.7524.8924.5424.7424,624,100
1/29/201424.7524.9624.6324.6827,180,100
1/28/201424.7125.0524.5724.9032,485,600
1/27/201424.7724.9924.6624.7232,582,500
1/24/201424.8825.1924.7924.8135,200,600
1/23/201425.1725.2524.9025.1340,281,100
1/22/201425.3925.5425.1525.3148,797,800
1/21/201425.8525.8025.2725.5942,325,500
1/17/201425.3625.8625.2525.85112,538,000
1/16/201426.6426.7426.3326.5449,521,800
1/15/201426.7227.1226.6126.6758,315,200
1/14/201426.0126.5525.9026.5174,158,200
1/13/201425.6325.9925.4225.5040,304,800
1/10/201425.5025.8525.5025.5330,621,000
1/9/201425.4225.5525.2525.3120,888,500
1/8/201425.6425.7125.3025.4329,685,100
1/7/201425.5425.7325.4725.5919,684,800
1/6/201425.7725.7925.4525.4631,831,800
1/3/201425.8625.9025.6025.7827,803,900
1/2/201425.7825.8225.4725.7931,843,700
12/31/201325.8126.0425.7725.9622,809,700
12/30/201325.6725.8525.6025.8519,788,900
12/27/201325.7525.8025.4825.6012,972,800
12/26/201325.4325.7025.4325.7016,958,500
12/24/201325.3825.6225.3525.4312,157,900
12/23/201325.2725.4325.1825.3228,120,800
12/20/201325.1525.3525.0425.0655,384,000
12/19/201325.1125.2424.8925.1431,880,600
12/18/201324.7325.2024.5325.1542,687,000
12/17/201324.3824.7724.3824.6628,165,200
12/16/201324.4224.7124.3324.4525,061,200
12/13/201324.2224.4924.1624.2920,634,300
12/12/201324.6924.8924.4224.4721,917,800
12/11/201324.7524.8824.4024.4224,682,400
12/10/201324.8524.9724.6624.8218,203,700
12/9/201324.8425.0824.6824.9329,618,400
12/6/201324.9725.2524.7524.8253,874,600
12/5/201323.8224.3523.7524.2645,404,900
12/4/201323.5223.8523.5223.7443,501,500
12/3/201323.6923.7323.4023.5535,072,200
12/2/201324.0024.0023.6523.7025,686,700
11/29/201323.9023.9923.7623.8413,802,900
11/27/201323.6423.9223.5223.9028,419,200
11/26/201323.7923.8423.5223.6530,602,700
11/25/201324.0224.0223.5023.7543,394,000
11/22/201324.5024.5123.8423.8777,908,096
11/21/201324.6125.2924.5225.2344,050,600
Trading Center