$14.41 -0.43 (%) Intersil Corp - NASDAQ

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISIL historical data

Date Open High Low Close Volume
4/17/201514.6714.6814.2814.41649,359
4/16/201514.5814.8714.5614.84960,460
4/15/201514.4414.7014.3914.651,140,490
4/14/201514.6014.6014.2014.36661,905
4/13/201514.3914.6314.2314.55508,369
4/10/201514.4014.5414.3114.44420,156
4/9/201514.1614.3513.9814.30606,906
4/8/201514.1014.3013.9614.18704,001
4/7/201514.3714.4113.9914.11871,423
4/6/201514.2114.4714.0714.39807,818
4/2/201514.4014.4814.1914.28519,921
4/1/201514.3214.3613.9514.35722,150
3/31/201514.3114.3714.0214.321,018,601
3/30/201514.3814.5414.1914.37752,233
3/27/201513.9514.3513.8014.32882,119
3/26/201513.7914.0713.6513.95945,698
3/25/201514.7414.7513.8814.001,979,843
3/24/201514.8214.9814.5814.68977,963
3/23/201515.0115.1914.7814.84673,298
3/20/201515.0915.1414.8915.041,547,111
3/19/201514.7915.0114.6814.97502,280
3/18/201515.0815.2014.6614.871,204,968
3/17/201515.3315.3714.7815.091,622,262
3/16/201514.9315.3614.7915.33958,585
3/13/201514.8714.9614.6614.82851,713
3/12/201514.8414.9514.6014.94703,070
3/11/201514.9015.0714.6314.83980,410
3/10/201515.2015.2714.8514.851,282,893
3/9/201515.6215.7015.3115.351,239,800
3/6/201515.5115.8515.4215.591,344,457
3/5/201515.9315.9315.5415.701,018,912
3/4/201515.6215.9415.4015.911,298,252
3/3/201515.9716.0015.5115.641,107,747
3/2/201515.6916.3915.6915.961,460,958
2/27/201515.6815.8015.4715.591,388,080
2/26/201515.5916.1215.5715.641,786,888
2/25/201515.6315.7215.4215.56864,055
2/24/201515.9315.9815.3615.681,068,091
2/23/201515.3415.3615.1115.28729,983
2/20/201515.2215.3615.0515.36509,335
2/19/201515.3115.3615.1615.27487,774
2/18/201515.3015.5315.2415.36643,351
2/17/201515.2715.5915.2015.34706,794
2/13/201515.5815.6815.1915.301,126,994
2/12/201515.4215.5915.2515.55763,706
2/11/201515.1515.4314.9515.36693,798
2/10/201515.1715.2114.8315.13668,510
2/9/201515.0515.1814.8015.00649,185
2/6/201515.4315.6915.0415.11848,395
2/5/201515.2015.6615.1315.381,422,101
2/4/201515.0315.1914.7915.08855,437
2/3/201514.5015.1814.2915.161,081,672
2/2/201514.3714.5713.8814.411,323,736
1/30/201514.8915.0914.2514.311,359,441
1/29/201515.0415.4713.8214.992,978,640
1/28/201514.3714.4014.1114.191,122,963
1/27/201514.2214.3714.0714.21686,993
1/26/201514.4514.5114.2614.40951,871
1/23/201514.7714.8014.4414.46877,426
1/22/201514.4214.8114.1414.80567,076
1/21/201514.2614.5014.1314.36355,346
1/20/201514.2714.3614.0114.24419,614
1/16/201513.9114.2513.7314.23466,309
1/15/201514.4214.4313.8813.88615,509
1/14/201513.7814.3613.7514.30767,322
1/13/201514.3214.6013.8714.01478,965
1/12/201514.2014.2213.8014.19497,672
1/9/201514.2414.3413.9814.20405,753
1/8/201513.8714.3113.8314.221,029,874
1/7/201513.9113.9413.7213.79777,510
1/6/201514.4714.4713.7513.801,055,495
1/5/201514.6114.8314.4314.44757,229
1/2/201514.6014.8514.3714.72879,101
12/31/201414.7914.8414.4714.47746,959
12/30/201414.6514.7814.5714.73653,257
12/29/201414.5014.7814.2614.69927,333
12/26/201414.5614.6614.4914.51708,955
12/24/201414.4314.5614.3614.47481,210
12/23/201414.5714.6414.2914.37643,831
12/22/201414.0514.5213.9614.49802,170
12/19/201414.2014.2413.9214.071,817,135
12/18/201414.1014.2013.8914.20879,587
12/17/201413.6013.9013.3113.891,036,373
12/16/201413.3214.1213.1413.531,851,890
12/15/201413.2913.5012.9013.272,377,447
12/12/201412.9113.3312.8613.16940,186
12/11/201413.2513.3413.0413.08764,078
12/10/201413.4013.5713.0913.13997,447
12/9/201413.2613.4913.1313.471,583,760
12/8/201413.6113.6713.3013.431,352,425
12/5/201413.6013.7413.4813.70681,536
12/4/201413.4713.5813.3813.571,428,148
12/3/201413.1513.5013.0813.45975,338
12/2/201413.1313.1912.9413.151,088,159
12/1/201413.0813.3112.9813.08785,042
11/28/201413.4813.4813.0913.11298,728
11/26/201413.0113.4612.9113.43577,303
11/25/201413.0813.1812.8712.98676,190
11/24/201413.0213.2812.9213.07818,357
11/21/201412.7213.1112.5712.991,018,421
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center