INTEL $23.92

down -0.13


24/5/2013 04:24 PM  |  NASDAQ : INTC  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

INTC historical data

Date Open High Low Close Volume
5/23/2013 23.88 24.12 23.84 24.05 381329
5/22/2013 24.13 24.53 23.94 24.07 496864
5/21/2013 24.10 24.25 24.00 24.15 379179
5/20/2013 24.08 24.25 24.00 24.08 313244
5/17/2013 24.12 24.22 23.90 24.04 362774
5/16/2013 24.06 24.40 23.93 23.94 298129
5/15/2013 23.89 24.20 23.81 24.20 335689
5/14/2013 24.08 24.17 23.78 23.84 366944
5/13/2013 24.41 24.49 24.03 24.08 285242
5/10/2013 24.42 24.54 24.35 24.50 225548
5/9/2013 24.20 24.57 24.10 24.36 313339
5/8/2013 24.04 24.29 23.96 24.25 249006
5/7/2013 23.97 24.25 23.94 24.15 384328
5/6/2013 24.17 24.21 23.85 23.91 309862
5/3/2013 24.22 24.22 23.95 23.96 300858
5/2/2013 23.73 24.15 23.67 24.11 334863
5/1/2013 23.82 24.17 23.81 23.99 383524
4/30/2013 23.72 24.00 23.64 23.95 414689
4/29/2013 23.44 23.83 23.40 23.76 1021416
4/26/2013 23.31 23.56 23.14 23.40 1013773
4/25/2013 23.65 23.87 23.32 23.38 1091780
4/24/2013 23.28 23.79 23.25 23.66 542820
4/23/2013 22.98 23.45 22.93 23.38 624759
4/22/2013 22.48 22.94 22.35 22.88 528170
4/19/2013 22.27 22.45 22.21 22.44 491010
4/18/2013 22.05 22.40 21.90 22.24 762373
4/17/2013 21.79 22.14 21.57 21.93 794612
4/16/2013 21.47 21.93 21.42 21.92 646457
4/15/2013 21.50 21.71 21.36 21.38 384488
4/12/2013 21.74 21.80 21.47 21.68 340280
4/11/2013 21.73 21.91 21.49 21.83 592956
4/10/2013 21.72 22.42 21.71 22.26 670714
4/9/2013 21.11 21.89 21.06 21.75 615187
4/8/2013 20.89 21.09 20.80 21.09 342130
4/5/2013 20.94 20.97 20.75 20.94 367216
4/4/2013 21.05 21.19 20.96 21.14 287025
4/3/2013 21.45 21.50 21.01 21.05 365996
4/2/2013 21.52 21.58 21.32 21.46 281667
4/1/2013 21.67 21.70 21.32 21.43 337181
3/28/2013 21.85 21.91 21.60 21.84 333367
3/27/2013 21.62 21.98 21.51 21.83 453709
3/26/2013 21.28 21.77 21.25 21.77 395485
3/25/2013 21.39 21.42 21.08 21.15 327407
3/22/2013 21.15 21.34 21.08 21.33 306605
3/21/2013 21.01 21.14 20.90 21.04 326072
3/20/2013 21.31 21.36 21.11 21.18 298734
3/19/2013 21.26 21.36 21.01 21.14 425460
3/18/2013 21.24 21.49 21.19 21.26 351544
3/15/2013 21.61 21.70 21.27 21.38 529496
3/14/2013 21.74 21.85 21.51 21.65 288365
3/13/2013 21.56 21.70 21.46 21.66 246174
3/12/2013 21.66 21.73 21.45 21.64 286173
3/11/2013 21.53 21.74 21.28 21.69 421482
3/8/2013 21.95 22.04 21.47 21.58 449905
3/7/2013 21.80 21.99 21.75 21.89 423657
3/6/2013 21.53 21.79 21.51 21.75 371889
3/5/2013 21.34 21.59 21.30 21.51 387964
3/4/2013 21.16 21.29 20.96 21.27 475458
3/1/2013 20.79 21.19 20.66 21.03 456957
2/28/2013 20.91 21.08 20.82 20.88 348080
2/27/2013 20.60 21.04 20.51 20.93 469666
2/26/2013 20.49 20.85 20.41 20.58 672471
2/25/2013 20.57 20.65 20.23 20.23 415093
2/22/2013 20.32 20.49 20.10 20.42 345348
2/21/2013 20.75 20.76 20.12 20.25 607361
2/20/2013 21.09 21.10 20.70 20.73 461094
2/19/2013 21.18 21.21 21.06 21.09 310616
2/15/2013 21.23 21.30 20.99 21.12 338091
2/14/2013 21.13 21.28 21.06 21.23 352622
2/13/2013 21.22 21.30 21.15 21.25 212672
2/12/2013 21.03 21.25 20.99 21.19 283914
2/11/2013 21.00 21.06 20.92 21.03 188972
2/8/2013 20.90 21.09 20.88 21.00 281501
2/7/2013 20.97 20.97 20.70 20.81 410152
2/6/2013 21.16 21.20 20.91 20.99 323610
2/5/2013 21.14 21.33 21.06 21.18 300765
2/4/2013 21.30 21.38 21.15 21.16 383291
2/1/2013 21.19 21.36 21.09 21.36 318671
1/31/2013 21.30 21.32 21.02 21.04 365225
1/30/2013 21.29 21.46 21.22 21.37 341513
1/29/2013 21.09 21.30 21.01 21.28 1057031
1/28/2013 21.01 21.09 20.99 21.05 1053983
1/25/2013 21.04 21.07 20.88 20.96 1076328
1/24/2013 21.10 21.18 20.93 20.95 583968
1/23/2013 21.20 21.22 21.04 21.11 424037
1/22/2013 21.28 21.29 21.03 21.17 511045
1/18/2013 21.36 21.44 21.03 21.25 1437488
1/17/2013 22.12 23.06 22.11 22.68 1006770
1/16/2013 21.91 22.20 21.85 22.11 367637
1/15/2013 21.95 22.13 21.78 21.88 339903
1/14/2013 21.98 22.13 21.75 22.00 357105
1/11/2013 21.80 22.07 21.77 22.00 449447
1/10/2013 21.61 21.82 21.53 21.80 446216
1/9/2013 21.22 21.47 21.20 21.45 342900
1/8/2013 21.23 21.56 21.02 21.09 486720
1/7/2013 21.28 21.45 21.18 21.25 363521
1/4/2013 21.36 21.39 21.05 21.16 301425
1/3/2013 21.40 21.48 21.14 21.32 410541
1/2/2013 21.15 21.38 21.05 21.38 476230
12/31/2012 20.25 20.66 20.16 20.62 411395
Marketplace
Trading Center