$14.49 +0.42 (%) Intersil Corp - NASDAQ

Dec. 22, 2014 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISIL historical data

Date Open High Low Close Volume
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
11/20/201412.6212.8312.4712.511,094,891
11/19/201412.7912.9512.6112.73794,807
11/18/201412.7113.3512.5312.862,222,629
11/17/201412.6312.7612.4612.52880,785
11/14/201412.7212.7712.4312.651,030,953
11/13/201413.0713.2112.7812.83757,881
11/12/201413.0913.2112.8513.03746,234
11/11/201412.8313.1912.6513.14954,391
11/10/201412.8713.0512.6812.841,826,766
11/7/201412.9913.1512.7012.871,906,195
11/6/201413.3213.5113.0113.031,874,126
11/5/201413.2613.4613.0413.311,103,168
11/4/201413.1813.5012.9613.161,130,818
11/3/201413.3613.6313.1313.211,318,344
10/31/201413.0213.4812.8413.291,517,962
10/30/201412.1512.7411.5212.607,657,485
10/29/201414.1214.2713.7514.081,262,592
10/28/201413.5414.1213.4314.12759,602
10/27/201413.4413.5613.2113.45894,437
10/24/201413.4613.6913.3213.551,010,298
10/23/201413.0713.5012.9913.411,222,425
10/22/201412.8713.0312.6412.901,527,316
10/21/201412.4512.8212.3512.80873,779
10/20/201412.2212.5112.1412.341,297,954
10/17/201412.3912.4312.1512.321,270,931
10/16/201411.4412.1911.4412.161,853,373
10/15/201411.2211.8411.0911.671,944,479
10/14/201411.7811.9211.4511.491,538,984
10/13/201412.0312.2211.6511.652,000,551
10/10/201412.9312.9511.7212.004,299,455
10/9/201413.5213.5913.0613.08979,843
10/8/201413.1113.6112.9613.611,330,715
10/7/201413.3613.5513.1313.141,137,504
10/6/201413.9614.0613.4413.50758,908
10/3/201413.9814.0313.8013.90728,172
10/2/201413.6513.9113.4713.85851,180
10/1/201414.1514.1513.5913.681,303,978
9/30/201414.6514.6514.2114.21975,651
9/29/201414.4814.7814.4014.67821,689
9/26/201414.6214.7014.4514.66793,146
9/25/201414.9615.0214.4414.561,388,893
9/24/201415.0615.1414.8815.01738,764
9/23/201415.0715.2515.0215.05596,052
9/22/201415.3515.4715.0915.11711,187
9/19/201415.7515.7915.3515.431,057,368
9/18/201415.6915.8515.5615.711,032,334
9/17/201415.5715.7915.5615.581,124,548
9/16/201415.4415.6915.4415.601,509,255
9/15/201415.8315.8315.4115.451,046,380
9/12/201415.8915.8915.6315.751,018,711
9/11/201415.5815.9515.5615.94907,827
9/10/201415.5715.7115.3715.64861,011
9/9/201415.5715.7415.3915.611,084,284
9/8/201415.8315.8615.4715.621,200,108
9/5/201415.3415.8215.3015.821,184,395
9/4/201415.4915.6515.3115.461,295,237
9/3/201415.3815.6015.2715.541,793,756
9/2/201415.0015.4214.9115.391,625,587
8/29/201414.6615.0714.6615.051,149,836
8/28/201414.2714.6714.1314.601,087,162
8/27/201414.4714.4914.2214.30486,374
8/26/201414.4014.5714.2514.42921,076
8/25/201414.3614.4514.2214.371,163,406
8/22/201414.0614.3713.8014.29950,158
8/21/201413.9014.0913.8214.05753,452
8/20/201413.3914.1313.3913.932,266,657
8/19/201413.4513.5613.3413.39708,694
8/18/201413.3413.4513.1813.45534,600
8/15/201413.2513.3112.9913.23678,232
8/14/201413.6013.6913.2013.24636,014
8/13/201413.4313.6513.3713.58507,225
8/12/201413.4613.5913.2613.40889,327
8/11/201413.3513.6213.2113.51429,380
8/8/201413.2313.3713.1113.29623,937
8/7/201413.5313.6713.1313.22855,336
8/6/201413.3113.5913.2413.47735,379
8/5/201413.3013.5713.1813.401,013,785
8/4/201413.5813.5812.9013.401,528,973
8/1/201412.8613.6812.8613.491,968,038
7/31/201413.1013.4312.6312.832,394,634
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center