$13.42 +0.16 (%) Intersil Corp - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISIL historical data

Date Open High Low Close Volume
5/27/201613.2513.4213.2413.42876,533
5/26/201613.1013.3113.1013.26566,790
5/25/201613.1513.1612.9313.11632,413
5/24/201612.7113.1912.7113.13949,890
5/23/201612.6312.8112.5812.69953,464
5/20/201612.2712.5912.2012.581,190,357
5/19/201612.1312.2811.9712.191,609,237
5/18/201611.9012.4011.8212.271,235,980
5/17/201611.7712.0311.7111.911,574,382
5/16/201611.9212.0811.7612.01997,594
5/13/201611.8712.0211.8411.951,003,472
5/12/201612.0212.0411.7212.011,511,806
5/11/201612.0012.0911.8811.98628,001
5/10/201611.9812.1111.8712.04564,562
5/9/201611.7911.9611.7611.93667,453
5/6/201611.7011.8511.5211.82806,866
5/5/201612.0612.1111.7611.791,296,768
5/4/201611.6811.7411.5011.61912,305
5/3/201611.7211.8611.6411.73825,642
5/2/201611.7411.8511.3811.821,640,620
4/29/201612.0912.2311.5111.691,762,515
4/28/201612.8512.9312.0712.081,473,016
4/27/201612.8513.5412.4112.953,172,668
4/26/201612.9313.5012.9313.291,339,178
4/25/201612.9013.1212.8712.91642,468
4/22/201612.8513.1512.8513.00655,908
4/21/201612.8713.0512.8512.89539,046
4/20/201612.8713.0312.8212.83839,064
4/19/201613.0513.0512.8612.87441,968
4/18/201612.9913.1312.7712.97625,476
4/15/201613.0713.2512.9713.02734,411
4/14/201613.3613.3613.0613.13778,670
4/13/201613.1413.4313.0213.40692,785
4/12/201612.9113.1012.7313.00561,681
4/11/201612.9113.1312.8012.95615,742
4/8/201613.0013.1912.9213.01459,154
4/7/201613.0013.0412.7412.91675,635
4/6/201612.9713.1412.8013.10586,770
4/5/201613.0113.1812.9013.00776,942
4/4/201613.3913.4413.1113.13653,388
4/1/201613.2113.4113.0913.41680,776
3/31/201613.3113.4713.2613.37659,523
3/30/201613.4413.5413.2013.35859,093
3/29/201613.1013.4812.9213.371,016,978
3/28/201613.2213.2613.0413.16709,697
3/24/201613.0113.2112.8213.21720,582
3/23/201613.4513.4513.0313.03728,575
3/22/201613.2813.5613.0913.47653,146
3/21/201613.4913.5013.2213.36544,525
3/18/201613.6013.8413.4913.501,940,601
3/17/201613.3013.5613.2113.54658,580
3/16/201613.0313.4313.0013.36757,054
3/15/201612.9313.1012.6913.05792,224
3/14/201613.0513.1812.9713.05614,033
3/11/201613.1513.1512.9913.13901,216
3/10/201613.2313.2612.8413.05959,454
3/9/201613.1913.2612.5313.17868,407
3/8/201613.5113.5113.0813.15829,078
3/7/201613.4413.6213.4213.62969,779
3/4/201613.6513.9913.5113.551,506,631
3/3/201613.4213.7213.3613.65955,793
3/2/201613.2013.3513.1113.33932,363
3/1/201612.8913.2012.7613.10892,339
2/29/201612.9313.2212.7412.771,748,741
2/26/201612.5212.9512.4512.931,665,174
2/25/201612.4412.7112.3212.42856,738
2/24/201612.1912.5312.0812.431,197,205
2/23/201612.2512.3912.1612.34621,873
2/22/201612.3712.4811.9012.32951,311
2/19/201612.2212.4811.8012.201,321,128
2/18/201612.4712.6212.2412.251,260,967
2/17/201612.4412.7112.3812.401,111,705
2/16/201612.1712.4112.1412.381,082,866
2/12/201611.9812.1411.4912.03849,927
2/11/201611.7212.0511.6311.891,331,672
2/10/201612.0112.2811.9212.04718,397
2/9/201611.8412.2311.7811.97866,196
2/8/201611.9012.2611.7912.011,193,424
2/5/201612.4412.6911.7912.09726,618
2/4/201612.3112.5712.1612.54983,771
2/3/201611.9912.5011.8412.321,662,341
2/2/201612.8312.8312.3712.47669,889
2/1/201612.9413.1712.8612.951,137,826
1/29/201612.6813.0212.4713.002,653,386
1/28/201613.9913.9912.1912.582,712,136
1/27/201611.6711.9211.2811.401,172,469
1/26/201611.5811.8311.5811.76552,474
1/25/201611.8311.8711.5711.58530,600
1/22/201611.7711.9711.6811.88532,805
1/21/201611.7111.8110.6711.61677,087
1/20/201611.1811.6811.1011.60902,233
1/19/201611.3611.7011.2211.36826,041
1/15/201611.1711.3010.8911.27967,493
1/14/201611.4711.6711.2711.55593,268
1/13/201611.6811.8311.3311.37798,174
1/12/201611.5511.7011.4411.67826,527
1/11/201611.4211.5111.3211.44570,907
1/8/201611.5911.7011.2911.36950,384
1/7/201611.6611.7711.4811.541,210,473
1/6/201612.1812.3011.8111.88728,096
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center