$13.46 +0.05 (%) Intersil Corp - NASDAQ

Oct. 24, 2014 | 09:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISIL historical data

Date Open High Low Close Volume
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
7/30/201413.7114.0513.6314.041,388,511
7/29/201413.6913.9513.6213.63897,780
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center