Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intel Corp
(NQ:
INTC
)
31.83
-0.20 (-0.62%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2008
8.988
9.145
8.917
8.995
43,510,252
-0.11(-1.22%)
Nov 26, 2008
8.499
9.119
8.480
9.106
109,663,464
+0.55(+6.40%)
Nov 25, 2008
8.982
9.027
8.545
8.558
129,202,776
-0.28(-3.17%)
Nov 24, 2008
8.688
8.930
8.552
8.838
150,557,040
+0.29(+3.43%)
Nov 21, 2008
8.115
8.584
7.861
8.545
159,752,000
+0.57(+7.20%)
Nov 20, 2008
8.004
8.571
7.932
7.971
174,938,480
-0.17(-2.08%)
Nov 19, 2008
8.480
8.643
8.128
8.141
113,083,880
-0.40(-4.73%)
Nov 18, 2008
8.552
8.623
8.154
8.545
148,691,264
+0.07(+0.85%)
Nov 17, 2008
8.610
8.786
8.473
8.473
92,376,848
-0.21(-2.40%)
Nov 14, 2008
9.171
9.203
8.630
8.682
114,874,368
-0.72(-7.69%)
Nov 13, 2008
8.499
9.412
8.389
9.405
220,109,056
+0.59(+6.73%)
Nov 12, 2008
8.832
9.104
8.806
8.812
111,161,904
-0.27(-2.94%)
Nov 11, 2008
9.145
9.242
8.773
9.080
130,182,504
-0.27(-2.93%)
Nov 10, 2008
9.783
9.816
9.275
9.353
81,089,240
-0.18(-1.91%)
Nov 07, 2008
9.177
9.621
9.138
9.536
112,680,328
+0.50(+5.48%)
Nov 06, 2008
9.516
9.634
8.982
9.040
166,788,288
-0.78(-7.90%)
Nov 05, 2008
10.45
10.51
9.744
9.816
105,767,984
-0.78(-7.38%)
Nov 04, 2008
10.55
10.68
10.30
10.60
109,560,792
+0.40(+3.96%)
Nov 03, 2008
10.39
10.65
10.17
10.19
82,949,288
-0.25(-2.44%)
Oct 31, 2008
10.41
10.75
10.18
10.45
145,617,936
-0.09(-0.86%)
Oct 30, 2008
10.10
10.71
9.959
10.54
206,885,088
+0.80(+8.23%)
Oct 29, 2008
10.17
10.28
9.718
9.738
152,612,160
-0.60(-5.80%)
Oct 28, 2008
9.503
10.37
9.360
10.34
157,045,264
+1.05(+11.30%)
Oct 27, 2008
9.164
9.686
9.034
9.288
123,600,384
-0.02(-0.21%)
Oct 24, 2008
8.728
9.679
8.715
9.308
147,304,336
-0.15(-1.59%)
Oct 23, 2008
9.516
9.744
9.060
9.458
130,709,688
-0.05(-0.48%)
Oct 22, 2008
9.901
9.901
9.288
9.503
120,331,224
-0.44(-4.39%)
Oct 21, 2008
10.24
10.36
9.914
9.940
120,666,352
-0.51(-4.93%)
Oct 20, 2008
10.10
10.50
10.06
10.45
113,609,736
+0.35(+3.48%)
Oct 17, 2008
10.01
10.63
9.953
10.10
144,057,296
-0.25(-2.39%)
Oct 16, 2008
9.927
10.41
9.438
10.35
185,452,112
+0.58(+5.94%)
Oct 15, 2008
10.52
10.70
9.764
9.770
216,447,760
-0.61(-5.90%)
Oct 14, 2008
11.36
11.38
10.19
10.38
191,101,248
-0.69(-6.24%)
Oct 13, 2008
10.55
11.13
10.23
11.07
152,290,160
+1.17(+11.85%)
Oct 10, 2008
9.777
10.36
9.295
9.901
255,984,640
-0.27(-2.63%)
Oct 09, 2008
10.89
11.11
10.13
10.17
162,647,280
-0.42(-4.00%)
Oct 08, 2008
10.17
10.97
10.10
10.59
190,659,776
+0.15(+1.44%)
Oct 07, 2008
11.13
11.34
10.43
10.44
138,257,008
-0.59(-5.37%)
Oct 06, 2008
11.06
11.35
10.55
11.03
170,463,696
-0.25(-2.20%)
Oct 03, 2008
11.41
11.67
11.21
11.28
127,974,928
+0.07(+0.64%)
Oct 02, 2008
11.89
11.90
11.17
11.21
123,780,392
-0.86(-7.13%)
Oct 01, 2008
12.06
12.18
11.77
12.07
114,223,672
-0.14(-1.12%)
Sep 30, 2008
11.78
12.25
11.60
12.21
129,053,768
+0.95(+8.45%)
Sep 29, 2008
12.23
12.38
11.26
11.26
142,755,376
-1.26(-10.05%)
Sep 26, 2008
11.88
12.65
11.86
12.51
104,869,640
+0.41(+3.39%)
Sep 25, 2008
12.35
12.38
12.07
12.10
106,821,776
-0.08(-0.69%)
Sep 24, 2008
12.23
12.40
12.07
12.19
104,138,064
+0.05(+0.38%)
Sep 23, 2008
12.15
12.52
12.06
12.14
99,226,856
+0.08(+0.70%)
Sep 22, 2008
12.48
12.72
12.04
12.06
75,004,848
-0.48(-3.80%)
Sep 19, 2008
13.14
13.18
11.97
12.53
165,231,616
-0.02(-0.16%)
Sep 18, 2008
12.24
12.83
11.67
12.55
194,056,656
+0.46(+3.83%)
Sep 17, 2008
12.55
12.71
12.09
12.09
142,780,336
-0.61(-4.77%)
Sep 16, 2008
12.25
12.94
12.09
12.70
159,179,760
+0.08(+0.62%)
Sep 15, 2008
12.68
13.15
12.60
12.62
115,839,320
-0.52(-3.97%)
Sep 12, 2008
12.94
13.17
12.76
13.14
93,709,624
-0.02(-0.15%)
Sep 11, 2008
13.02
13.17
12.82
13.16
131,285,032
+0.02(+0.15%)
Sep 10, 2008
13.50
13.51
13.13
13.14
101,523,440
-0.11(-0.84%)
Sep 09, 2008
13.56
13.62
13.18
13.25
109,279,624
-0.42(-3.05%)
Sep 08, 2008
13.67
13.75
13.37
13.67
97,083,432
+0.23(+1.75%)
Sep 05, 2008
13.26
13.59
13.13
13.43
103,365,120
+0.06(+0.44%)
Sep 04, 2008
13.99
14.02
13.36
13.37
134,801,536
-0.66(-4.74%)
Sep 03, 2008
14.72
14.72
14.02
14.04
113,265,656
-0.68(-4.61%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.