$18.34 -0.31 (%) Intersil Corp - NASDAQ

Aug. 30, 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
8/29/201619.0019.1318.6318.652,297,832
8/26/201618.8519.1718.8019.131,333,004
8/25/201618.6719.0018.5818.841,529,386
8/24/201618.7018.8418.5618.761,762,578
8/23/201619.0019.0018.5018.694,692,443
8/22/201618.4319.5118.4318.7410,811,571
8/19/201615.3215.6715.2515.64936,235
8/18/201615.1415.3715.0015.36751,086
8/17/201615.2215.2415.0915.15295,950
8/16/201615.2115.2815.0715.23736,759
8/15/201615.1915.4015.0915.31831,924
8/12/201615.1015.2715.0615.25861,387
8/11/201615.3315.4915.2315.241,101,068
8/10/201615.4215.4215.1615.26702,208
8/9/201615.3615.5515.1815.39598,558
8/8/201615.3915.4515.2015.31399,844
8/5/201615.1415.4515.0615.361,098,577
8/4/201614.9115.0714.8615.06842,912
8/3/201614.9615.0514.8314.86961,084
8/2/201615.3215.3414.9714.99693,121
8/1/201615.3815.5015.2615.48937,556
7/29/201615.3515.5315.1315.281,344,871
7/28/201615.0815.1414.9115.09949,431
7/27/201614.7015.1714.4815.172,307,888
7/26/201614.2914.6814.2214.561,951,483
7/25/201614.1514.3614.1514.18799,351
7/22/201614.1714.2314.0114.211,041,639
7/21/201614.4314.5914.1514.16965,049
7/20/201614.4214.6114.3314.47797,534
7/19/201614.4214.5714.3214.36372,680
7/18/201614.1814.6414.1814.451,105,617
7/15/201614.3914.4714.2414.39413,034
7/14/201614.4114.4814.2614.34534,332
7/13/201614.3514.3714.1814.28813,386
7/12/201614.1514.3514.1214.27765,739
7/11/201614.0014.1213.7714.04704,903
7/8/201613.5814.0013.5813.981,124,631
7/7/201613.2513.5913.2513.49673,420
7/6/201613.0913.2512.9013.211,009,108
7/5/201613.4513.4513.1113.17453,043
7/1/201613.4913.5913.3913.49494,176
6/30/201613.0713.5413.0613.541,378,431
6/29/201613.1213.2312.9613.09888,340
6/28/201612.7113.0712.6812.931,161,618
6/27/201613.2113.2112.5012.611,773,959
6/24/201613.6413.8413.3313.351,816,918
6/23/201614.2014.2014.1114.161,178,684
6/22/201614.0914.2014.0214.06558,896
6/21/201613.9714.1313.8914.12868,484
6/20/201614.2114.3313.8713.921,697,770
6/17/201614.0714.2113.9614.052,733,442
6/16/201614.0014.1113.8414.08834,387
6/15/201614.1514.1814.0214.06963,890
6/14/201613.8914.1413.8314.10811,299
6/13/201613.8314.0413.6513.93910,305
6/10/201613.9114.0113.7713.91715,556
6/9/201613.9714.1513.8514.081,375,591
6/8/201613.9814.0413.8414.04768,952
6/7/201613.5614.0313.4414.011,744,280
6/6/201613.5013.5813.3713.52697,066
6/3/201613.5113.5313.3313.49573,378
6/2/201613.5013.5413.3813.48581,914
6/1/201613.4513.6013.3913.55682,189
5/31/201613.4113.5813.4013.52757,913
5/27/201613.2513.4213.2413.42876,533
5/26/201613.1013.3113.1013.26566,790
5/25/201613.1513.1612.9313.11632,413
5/24/201612.7113.1912.7113.13949,890
5/23/201612.6312.8112.5812.69953,464
5/20/201612.2712.5912.2012.581,190,357
5/19/201612.1312.2811.9712.191,609,237
5/18/201611.9012.4011.8212.271,235,980
5/17/201611.7712.0311.7111.911,574,382
5/16/201611.9212.0811.7612.01997,594
5/13/201611.8712.0211.8411.951,003,472
5/12/201612.0212.0411.7212.011,511,806
5/11/201612.0012.0911.8811.98628,001
5/10/201611.9812.1111.8712.04564,562
5/9/201611.7911.9611.7611.93667,453
5/6/201611.7011.8511.5211.82806,866
5/5/201612.0612.1111.7611.791,296,768
5/4/201611.6811.7411.5011.61912,305
5/3/201611.7211.8611.6411.73825,642
5/2/201611.7411.8511.3811.821,640,620
4/29/201612.0912.2311.5111.691,762,515
4/28/201612.8512.9312.0712.081,473,016
4/27/201612.8513.5412.4112.953,172,668
4/26/201612.9313.5012.9313.291,339,178
4/25/201612.9013.1212.8712.91642,468
4/22/201612.8513.1512.8513.00655,908
4/21/201612.8713.0512.8512.89539,046
4/20/201612.8713.0312.8212.83839,064
4/19/201613.0513.0512.8612.87441,968
4/18/201612.9913.1312.7712.97625,476
4/15/201613.0713.2512.9713.02734,411
4/14/201613.3613.3613.0613.13778,670
4/13/201613.1413.4313.0213.40692,785
4/12/201612.9113.1012.7313.00561,681
4/11/201612.9113.1312.8012.95615,742
4/8/201613.0013.1912.9213.01459,154
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center