$11.34 +0.04 (%) Intersil Corp - NASDAQ

Jul. 30, 2015 | 01:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISIL historical data

Date Open High Low Close Volume
7/29/201511.4311.5411.2311.301,666,728
7/28/201511.4411.5211.2611.401,182,477
7/27/201511.3511.4811.2511.40518,859
7/24/201511.6511.7911.3511.38846,551
7/23/201511.5611.9311.5611.62970,022
7/22/201511.4811.5311.2511.49922,007
7/21/201511.5911.8211.5211.65619,907
7/20/201511.6611.7311.5111.55891,437
7/17/201511.5811.6011.3611.57539,477
7/16/201511.9611.9811.4211.531,440,012
7/15/201512.3012.3011.7911.81745,975
7/14/201511.8612.2411.7912.24603,142
7/13/201511.9111.9811.7711.88546,437
7/10/201511.8211.9611.7311.85565,431
7/9/201512.2212.2711.6811.68936,946
7/8/201511.8512.1011.8512.051,247,106
7/7/201511.9412.0711.5912.011,239,445
7/6/201512.0912.3111.9211.98910,941
7/2/201512.2912.3912.1912.22481,604
7/1/201512.6512.6512.2912.30730,024
6/30/201512.7912.8112.4412.51965,992
6/29/201512.9513.0712.6712.711,654,874
6/26/201513.3613.3612.9513.101,923,308
6/25/201513.4713.5613.3213.39576,272
6/24/201513.6513.7213.2913.411,035,140
6/23/201513.6913.8113.6413.67901,524
6/22/201513.6413.8213.5613.801,056,255
6/19/201513.6013.6413.3613.541,269,193
6/18/201513.3813.6813.3413.54768,790
6/17/201513.4713.5013.3213.37661,414
6/16/201513.4613.5713.3913.43820,080
6/15/201513.1913.4612.9913.441,166,552
6/12/201513.2613.3613.1413.32793,961
6/11/201513.1513.3113.0513.31882,185
6/10/201513.0013.1412.9213.14710,085
6/9/201512.9713.0912.8212.94700,850
6/8/201513.3713.4012.9913.03974,889
6/5/201513.2313.4313.0313.411,541,527
6/4/201513.3413.3413.1213.291,545,258
6/3/201513.2413.4713.2113.46986,443
6/2/201513.2513.3213.0613.17987,297
6/1/201513.5613.5713.1513.32788,247
5/29/201513.4913.6713.3013.501,098,562
5/28/201513.4913.5813.3813.52792,640
5/27/201512.8813.5012.8113.491,431,812
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!