Intersil Corp $13.69

up +0.01


28/7/2014 05:21 PM  |  NASDAQ : ISIL  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISIL historical data

Date Open High Low Close Volume
7/28/201413.6613.7913.4713.69671,974
7/25/201414.2214.2913.6213.68688,246
7/24/201414.1814.4114.1814.371,164,544
7/23/201414.7914.7914.1714.22987,294
7/22/201414.6114.8814.4814.78794,354
7/21/201414.4414.7414.3514.571,100,473
7/18/201414.0614.5114.0614.45569,269
7/17/201414.2814.3814.0414.08607,059
7/16/201414.6314.6514.2814.34955,101
7/15/201414.6814.7514.3614.49560,768
7/14/201414.9014.9014.5614.67610,425
7/11/201414.7314.8114.6814.77383,452
7/10/201414.7514.9514.5514.76782,008
7/9/201414.9715.1114.8715.02577,311
7/8/201414.9515.0914.7814.92936,466
7/7/201415.3015.3315.0015.01638,959
7/3/201415.2715.4415.2315.38315,288
7/2/201415.4115.4715.1915.22513,905
7/1/201415.0315.5014.9815.401,587,550
6/30/201415.0215.0614.8414.951,694,883
6/27/201415.0015.2814.9215.002,670,972
6/26/201415.0615.1514.7615.091,040,441
6/25/201415.1015.2414.8415.011,387,825
6/24/201415.5415.5715.1115.141,176,020
6/23/201415.7815.9315.4815.551,278,121
6/20/201415.4315.8515.4215.822,457,718
6/19/201415.3915.4915.1515.411,813,581
6/18/201414.9215.4014.9215.382,493,785
6/17/201415.4015.6815.3515.471,262,081
6/16/201415.0915.4315.0615.401,362,005
6/13/201415.1415.4014.9415.031,380,768
6/12/201415.1215.2114.9615.071,067,041
6/11/201415.0515.1514.8415.101,432,495
6/10/201415.0015.2014.8715.101,202,031
6/9/201414.9915.1414.9315.021,494,989
6/6/201414.7314.9514.5814.931,388,636
6/5/201414.1814.7814.1614.741,732,422
6/4/201413.8614.2313.8014.221,245,992
6/3/201413.7914.2013.7513.962,210,122
6/2/201414.0414.0813.7213.92898,387
5/30/201414.0914.1313.9714.07775,558
5/29/201414.0014.1513.9014.041,114,574
5/28/201414.0414.0713.8614.021,153,971
5/27/201413.8914.0513.7514.02931,576
5/23/201413.6113.8513.5313.81893,023
5/22/201413.5013.7413.4613.57956,415
5/21/201413.4413.5013.2413.49965,680
5/20/201413.4813.6013.1613.381,237,991
5/19/201413.1913.6213.1913.481,125,785
5/16/201413.2113.3013.0013.181,258,180
5/15/201413.3513.5112.9613.361,242,527
5/14/201413.9714.0813.4013.402,388,430
5/13/201413.8013.9213.5313.763,077,314
5/12/201413.1913.7913.1113.701,611,931
5/9/201412.9813.1912.8313.161,002,819
5/8/201412.5413.2412.4412.77953,124
5/7/201412.5012.5712.2912.55767,694
5/6/201412.7512.8412.5012.50570,043
5/5/201412.7312.9512.6712.75683,387
5/2/201412.8613.0512.7412.831,282,856
5/1/201412.9213.3012.6012.871,942,969
4/30/201412.1212.4111.9312.341,057,575
4/29/201412.2812.3112.0412.16683,693
4/28/201412.0712.2611.8712.171,205,567
4/25/201412.4512.4912.0012.031,002,169
4/24/201412.4812.6112.3312.52903,422
4/23/201412.4312.4912.2512.39928,667
4/22/201412.2012.5012.1712.40732,056
4/21/201412.1912.3112.0112.22403,828
4/17/201412.1512.3312.0212.19568,859
4/16/201412.2012.2011.8612.16693,396
4/15/201412.1612.2411.8812.151,030,703
4/14/201412.1412.2811.9812.12822,434
4/11/201412.2312.4712.0212.14706,328
4/10/201412.8612.8612.3212.35806,447
4/9/201412.6712.8512.5512.83502,541
4/8/201412.5912.8212.5912.60951,880
4/7/201412.5212.7812.4112.58685,692
4/4/201413.5413.5412.5412.611,726,748
4/3/201413.4013.5013.3313.41822,080
4/2/201413.2013.5813.1813.362,503,194
4/1/201412.9513.1612.8713.131,058,043
3/31/201412.7312.9912.6912.92784,644
3/28/201412.5212.9712.3612.60624,707
3/27/201412.6512.7212.4712.54836,872
3/26/201413.2013.2012.6812.69900,982
3/25/201413.0013.2312.9313.08741,777
3/24/201413.1313.2512.7412.99765,252
3/21/201413.3113.4113.0113.031,187,748
3/20/201413.0813.2613.0813.24540,179
3/19/201413.1313.3113.0413.161,079,908
3/18/201412.9513.2612.7013.161,054,100
3/17/201412.6313.1012.6312.921,140,029
3/14/201412.4412.9112.3112.591,036,793
3/13/201412.9513.0212.3712.531,845,090
3/12/201412.7813.0112.6912.952,124,447
3/11/201412.7112.8712.5412.68984,913
3/10/201412.6912.7612.5012.64875,285
3/7/201412.9012.9512.5712.67669,831
3/6/201412.8712.9412.7912.83598,724
Trading Center