$15.64 0.00 (%) Intersil Corp - NASDAQ

Feb. 27, 2015 | 10:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISIL historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center