$13.12 +0.28 (%) Intersil Corp - NASDAQ

May. 27, 2015 | 11:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISIL historical data

Date Open High Low Close Volume
5/26/201512.9213.0512.7912.841,380,715
5/22/201513.0813.1612.9913.00796,769
5/21/201513.0813.1112.7713.061,530,534
5/20/201513.1813.2512.9913.041,074,222
5/19/201513.4713.5113.1513.17509,849
5/18/201513.2113.5213.0813.43791,248
5/15/201513.3013.3613.0713.15774,305
5/14/201513.2513.5313.2313.401,087,445
5/13/201513.3013.5313.1313.13659,208
5/12/201513.3213.4413.1513.26545,445
5/11/201513.5113.6613.3613.37723,235
5/8/201513.4013.5813.2613.50870,908
5/7/201513.1913.4013.1613.26648,592
5/6/201513.1613.2613.0113.17783,649
5/5/201513.4713.5713.0013.121,148,425
5/4/201513.4913.6413.3213.461,057,907
5/1/201513.3813.6313.2213.48975,577
4/30/201513.5214.0313.2413.352,861,282
4/29/201513.8714.2713.6613.791,449,088
4/28/201514.1114.1613.8714.05878,600
4/27/201514.1714.5414.0214.10777,197
4/24/201514.7414.7614.1314.16557,341
4/23/201514.6614.8514.4414.70607,206
4/22/201514.8414.9014.5514.74709,051
4/21/201515.0015.0414.7214.781,025,207
4/20/201514.8814.9614.6914.941,416,659
4/17/201514.6714.6814.2814.41649,359
4/16/201514.5814.8714.5614.84960,460
4/15/201514.4414.7014.3914.651,140,490
4/14/201514.6014.6014.2014.36661,905
4/13/201514.3914.6314.2314.55508,369
4/10/201514.4014.5414.3114.44420,156
4/9/201514.1614.3513.9814.30606,906
4/8/201514.1014.3013.9614.18704,001
4/7/201514.3714.4113.9914.11871,423
4/6/201514.2114.4714.0714.39807,818
4/2/201514.4014.4814.1914.28519,921
4/1/201514.3214.3613.9514.35722,150
3/31/201514.3114.3714.0214.321,018,601
3/30/201514.3814.5414.1914.37752,233
3/27/201513.9514.3513.8014.32882,119
3/26/201513.7914.0713.6513.95945,698
3/25/201514.7414.7513.8814.001,979,843
3/24/201514.8214.9814.5814.68977,963
3/23/201515.0115.1914.7814.84673,298
3/20/201515.0915.1414.8915.041,547,111
3/19/201514.7915.0114.6814.97502,280
3/18/201515.0815.2014.6614.871,204,968
3/17/201515.3315.3714.7815.091,622,262
3/16/201514.9315.3614.7915.33958,585
3/13/201514.8714.9614.6614.82851,713
3/12/201514.8414.9514.6014.94703,070
3/11/201514.9015.0714.6314.83980,410
3/10/201515.2015.2714.8514.851,282,893
3/9/201515.6215.7015.3115.351,239,800
3/6/201515.5115.8515.4215.591,344,457
3/5/201515.9315.9315.5415.701,018,912
3/4/201515.6215.9415.4015.911,298,252
3/3/201515.9716.0015.5115.641,107,747
3/2/201515.6916.3915.6915.961,460,958
2/27/201515.6815.8015.4715.591,388,080
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center