$11.97 -0.04 (%) Intersil Corp - NASDAQ

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISIL historical data

Date Open High Low Close Volume
2/9/201611.8412.2311.7811.97866,196
2/8/201611.9012.2611.7912.011,193,424
2/5/201612.4412.6911.7912.09726,618
2/4/201612.3112.5712.1612.54983,771
2/3/201611.9912.5011.8412.321,662,341
2/2/201612.8312.8312.3712.47669,889
2/1/201612.9413.1712.8612.951,137,826
1/29/201612.6813.0212.4713.002,653,386
1/28/201613.9913.9912.1912.582,712,136
1/27/201611.6711.9211.2811.401,172,469
1/26/201611.5811.8311.5811.76552,474
1/25/201611.8311.8711.5711.58530,600
1/22/201611.7711.9711.6811.88532,805
1/21/201611.7111.8110.6711.61677,087
1/20/201611.1811.6811.1011.60902,233
1/19/201611.3611.7011.2211.36826,041
1/15/201611.1711.3010.8911.27967,493
1/14/201611.4711.6711.2711.55593,268
1/13/201611.6811.8311.3311.37798,174
1/12/201611.5511.7011.4411.67826,527
1/11/201611.4211.5111.3211.44570,907
1/8/201611.5911.7011.2911.36950,384
1/7/201611.6611.7711.4811.541,210,473
1/6/201612.1812.3011.8111.88728,096
1/5/201612.5312.6412.2312.35836,516
1/4/201612.4913.1212.2912.531,204,085
12/31/201513.0513.0912.7612.76627,580
12/30/201513.3113.3913.0813.12433,534
12/29/201513.3613.4812.9613.39430,942
12/28/201513.2013.3113.0613.31460,079
12/24/201513.0613.3513.0613.28222,253
12/23/201513.0513.3213.0513.11299,275
12/22/201513.0313.1312.7813.01374,591
12/21/201512.9813.5912.8012.99509,529
12/18/201512.9913.0712.3712.871,926,967
12/17/201513.2413.2413.0113.06810,744
12/16/201513.1513.2312.9013.161,226,577
12/15/201512.9413.1812.6013.08837,304
12/14/201513.1713.2012.8112.86704,346
12/11/201513.3213.5113.1413.20840,954
12/10/201513.4813.6613.4813.53457,850
12/9/201513.7713.8013.4713.52750,575
12/8/201513.9914.0213.7213.78659,847
12/7/201514.1814.2514.0914.14996,245
12/4/201513.9214.2813.8914.22556,612
12/3/201514.2614.4113.9213.93667,457
12/2/201514.4314.5314.1714.18601,956
12/1/201514.4814.5514.3614.401,154,231
11/30/201514.3714.5214.1914.481,126,108
11/27/201514.2614.3814.1514.30276,047
11/25/201513.9314.3513.8814.27651,714
11/24/201514.0814.2013.9713.991,187,117
11/23/201514.1614.1613.9114.10585,739
11/20/201514.0814.2713.9614.14724,922
11/19/201514.0414.1213.8814.00529,911
11/18/201513.5914.1013.2013.971,323,895
11/17/201513.5713.7113.1013.52562,886
11/16/201513.3013.5613.2713.54470,944
11/13/201513.3813.5012.8413.33671,948
11/12/201513.7513.8613.5713.57447,489
11/11/201513.8214.0013.7813.83453,860
11/10/201513.8713.9913.7713.79958,828
11/9/201514.1814.1913.9413.96669,842
11/6/201513.9714.2313.9514.19723,525
11/5/201513.9714.0713.7813.96558,481
11/4/201513.8213.9213.7213.91777,480
11/3/201513.7213.9213.6413.761,078,756
11/2/201513.6313.8613.5513.771,111,441
10/30/201513.6013.6413.4213.551,088,522
10/29/201513.9513.9513.0013.571,356,944
10/28/201512.8013.3012.7313.261,932,038
10/27/201512.7512.9812.6612.80990,910
10/26/201513.1613.1612.8012.91406,434
10/23/201513.0213.1612.7413.12614,219
10/22/201512.6412.9112.6312.891,031,099
10/21/201512.6512.7512.4312.44517,809
10/20/201512.5212.6612.4412.52560,532
10/19/201512.5712.7412.5012.53637,689
10/16/201512.7212.7212.5012.52544,968
10/15/201512.6412.7912.4912.71883,108
10/14/201512.1512.7412.0612.551,396,860
10/13/201512.0512.3412.0512.11398,586
10/12/201512.3812.3812.0512.15505,750
10/9/201512.4512.4912.3012.33499,043
10/8/201512.3212.5212.1712.47703,645
10/7/201512.1512.3511.9412.32835,167
10/6/201512.0312.1711.9112.10632,277
10/5/201511.9412.1111.9012.01681,050
10/2/201511.4511.8711.4511.87879,282
10/1/201511.6411.6511.4011.621,791,188
9/30/201511.4111.7611.3411.701,481,986
9/29/201511.1611.3611.1011.281,033,087
9/28/201511.2511.3311.0811.12737,244
9/25/201511.5211.6211.2211.321,317,105
9/24/201511.2511.4310.9411.361,250,331
9/23/201511.2011.3511.0911.301,782,506
9/22/201511.3311.3411.0611.141,115,707
9/21/201511.7511.7711.3811.441,484,604
9/18/201511.0011.7110.8911.615,539,496
9/17/201510.8711.3010.8711.191,972,314
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center