INTERSIL $8.01

up +0.19


17/5/2013 05:17 PM  |  NASDAQ : ISIL  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

ISIL historical data

Date Open High Low Close Volume
5/17/2013 7.86 8.04 7.86 8.01 6430
5/16/2013 7.84 7.93 7.80 7.83 5301
5/15/2013 7.75 7.88 7.72 7.85 9754
5/14/2013 7.69 7.81 7.65 7.80 5148
5/13/2013 7.81 7.81 7.70 7.70 4652
5/10/2013 7.66 7.82 7.60 7.82 5305
5/9/2013 7.85 7.88 7.73 7.76 7254
5/8/2013 7.75 7.89 7.72 7.84 6516
5/7/2013 7.75 7.85 7.70 7.76 9353
5/6/2013 7.92 7.92 7.71 7.74 11386
5/3/2013 7.87 7.99 7.87 7.94 7719
5/2/2013 7.67 7.85 7.60 7.73 6057
5/1/2013 7.75 7.77 7.61 7.62 14033
4/30/2013 7.74 7.82 7.64 7.76 9678
4/29/2013 7.70 7.75 7.57 7.71 12972
4/26/2013 7.80 7.82 7.63 7.69 8099
4/25/2013 7.30 7.86 7.20 7.80 14238
4/24/2013 7.62 7.75 7.56 7.66 11318
4/23/2013 7.58 7.71 7.48 7.63 7020
4/22/2013 7.40 7.54 7.21 7.50 7405
4/19/2013 7.35 7.40 7.17 7.37 10710
4/18/2013 7.59 7.62 7.29 7.35 12713
4/17/2013 7.77 7.77 7.50 7.54 14240
4/16/2013 7.86 7.92 7.71 7.89 13356
4/15/2013 8.01 8.01 7.75 7.76 11983
4/12/2013 8.07 8.24 7.93 7.99 6797
4/11/2013 8.33 8.33 8.11 8.14 11074
4/10/2013 8.16 8.41 8.16 8.41 6185
4/9/2013 8.10 8.20 7.93 8.14 6225
4/8/2013 8.03 8.13 7.89 8.10 7941
4/5/2013 7.87 8.00 7.79 8.00 7510
4/4/2013 7.98 8.08 7.86 8.06 9052
4/3/2013 8.18 8.25 7.97 7.99 8091
4/2/2013 8.40 8.48 8.13 8.17 8525
4/1/2013 8.67 8.71 8.31 8.38 9910
3/28/2013 8.73 8.80 8.63 8.71 9792
3/27/2013 8.80 8.84 8.68 8.69 7961
3/26/2013 8.75 8.87 8.67 8.86 6616
3/25/2013 8.76 8.82 8.60 8.68 7774
3/22/2013 8.79 8.93 8.72 8.73 8991
3/21/2013 8.71 8.90 8.66 8.71 9984
3/20/2013 8.69 8.82 8.62 8.80 5455
3/19/2013 8.67 8.67 8.49 8.62 8749
3/18/2013 8.72 8.88 8.63 8.66 8283
3/15/2013 9.01 9.03 8.81 8.84 16279
3/14/2013 8.95 9.05 8.91 8.98 7366
3/13/2013 8.87 9.03 8.78 8.93 7005
3/12/2013 8.71 9.09 8.70 8.85 17172
3/11/2013 8.35 8.54 8.33 8.52 8394
3/8/2013 8.56 8.56 8.38 8.38 7833
3/7/2013 8.44 8.51 8.35 8.45 5393
3/6/2013 8.53 8.62 8.40 8.41 5586
3/5/2013 8.32 8.52 8.29 8.47 10410
3/4/2013 8.50 8.60 8.15 8.24 11619
3/1/2013 8.45 8.48 8.16 8.33 14805
2/28/2013 8.50 8.71 8.46 8.49 13166
2/27/2013 8.40 8.67 8.40 8.50 10932
2/26/2013 8.41 8.54 8.34 8.43 9798
2/25/2013 8.73 8.77 8.34 8.34 11096
2/22/2013 8.66 8.75 8.62 8.65 8493
2/21/2013 8.81 8.82 8.43 8.57 16167
2/20/2013 9.10 9.15 8.82 8.83 11114
2/19/2013 8.74 9.09 8.70 9.07 11525
2/15/2013 8.89 8.94 8.72 8.74 13007
2/14/2013 8.78 8.93 8.75 8.85 5088
2/13/2013 8.74 8.83 8.60 8.79 7195
2/12/2013 8.71 8.82 8.69 8.75 8889
2/11/2013 8.65 8.72 8.57 8.72 7265
2/8/2013 8.48 8.71 8.46 8.65 6234
2/7/2013 8.51 8.58 8.34 8.56 11385
2/6/2013 8.54 8.68 8.46 8.49 13425
2/5/2013 8.61 8.71 8.55 8.60 11326
2/4/2013 8.87 8.93 8.53 8.54 11369
2/1/2013 8.67 9.00 8.58 8.94 18690
1/31/2013 9.00 9.83 8.58 8.65 39542
1/30/2013 8.89 8.94 8.52 8.66 19070
1/29/2013 9.04 9.05 8.83 8.93 17247
1/28/2013 9.06 9.15 9.01 9.07 9462
1/25/2013 9.02 9.30 9.01 9.07 7733
1/24/2013 8.69 9.09 8.68 8.95 8442
1/23/2013 8.77 8.77 8.59 8.72 5796
1/22/2013 8.65 8.77 8.57 8.75 3660
1/18/2013 8.72 8.75 8.63 8.67 11279
1/17/2013 8.74 8.89 8.69 8.75 5343
1/16/2013 8.52 8.75 8.52 8.68 4480
1/15/2013 8.50 8.62 8.45 8.55 5310
1/14/2013 8.58 8.67 8.51 8.56 5181
1/11/2013 8.57 8.65 8.49 8.63 4514
1/10/2013 8.59 8.70 8.48 8.55 8319
1/9/2013 8.45 8.63 8.45 8.53 5044
1/8/2013 8.46 8.51 8.30 8.44 7276
1/7/2013 8.50 8.60 8.43 8.50 9390
1/4/2013 8.57 8.64 8.53 8.56 5108
1/3/2013 8.60 8.64 8.50 8.54 6121
1/2/2013 8.51 8.79 8.45 8.62 14000
12/31/2012 8.11 8.30 7.97 8.29 8031
12/28/2012 8.13 8.22 8.04 8.10 6859
12/27/2012 8.18 8.21 7.98 8.18 9423
12/26/2012 8.20 8.29 8.15 8.19 5817
12/24/2012 8.28 8.28 8.09 8.20 2398
Marketplace
Trading Center