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 (%)
Apr 30, 2009
10.17
10.53
10.10
10.29
119,246,408
+0.28(+2.80%)
Apr 29, 2009
9.907
10.14
9.823
10.01
93,300,528
+0.20(+1.99%)
Apr 28, 2009
9.855
10.04
9.803
9.810
85,166,400
-0.15(-1.51%)
Apr 27, 2009
9.979
10.19
9.914
9.959
98,728,664
-0.22(-2.18%)
Apr 24, 2009
10.17
10.26
9.972
10.18
103,749,656
+0.06(+0.58%)
Apr 23, 2009
10.22
10.29
9.842
10.12
113,926,280
-0.09(-0.89%)
Apr 22, 2009
9.901
10.50
9.829
10.21
146,122,576
+0.20(+2.02%)
Apr 21, 2009
9.764
10.12
9.751
10.01
130,484,096
+0.23(+2.40%)
Apr 20, 2009
10.01
10.02
9.777
9.777
101,982,432
-0.39(-3.85%)
Apr 17, 2009
10.35
10.36
10.07
10.17
103,252,568
-0.19(-1.82%)
Apr 16, 2009
10.32
10.38
10.04
10.36
105,495,080
+0.18(+1.73%)
Apr 15, 2009
10.01
10.22
9.849
10.18
234,276,608
-0.25(-2.44%)
Apr 14, 2009
10.42
10.68
10.30
10.44
140,708,720
+0.02(+0.19%)
Apr 13, 2009
10.30
10.49
10.14
10.42
69,611,488
+0.00(+0.00%)
Apr 09, 2009
10.18
10.47
10.17
10.42
89,851,368
+0.46(+4.65%)
Apr 08, 2009
10.01
10.25
9.875
9.953
104,797,192
-0.12(-1.16%)
Apr 07, 2009
10.17
10.29
9.946
10.07
80,863,752
-0.27(-2.59%)
Apr 06, 2009
10.20
10.34
10.07
10.34
73,106,816
-0.06(-0.56%)
Apr 03, 2009
10.19
10.40
10.01
10.40
78,464,408
+0.16(+1.59%)
Apr 02, 2009
10.02
10.43
9.946
10.23
119,190,576
+0.44(+4.46%)
Apr 01, 2009
9.627
9.986
9.529
9.796
115,147,656
+0.00(+0.00%)
Mar 31, 2009
9.718
10.02
9.712
9.796
95,190,000
+0.20(+2.11%)
Mar 30, 2009
9.836
9.842
9.438
9.594
84,969,592
-0.72(-6.95%)
Mar 26, 2009
9.927
10.36
9.896
10.31
118,985,504
+0.57(+5.89%)
Mar 25, 2009
9.829
10.24
9.588
9.738
144,996,688
-0.04(-0.40%)
Mar 24, 2009
9.946
10.05
9.777
9.777
91,247,472
-0.34(-3.35%)
Mar 23, 2009
9.818
10.13
9.738
10.12
98,446,680
+0.57(+5.94%)
Mar 20, 2009
9.901
10.04
9.353
9.549
129,857,576
-0.33(-3.30%)
Mar 19, 2009
10.03
10.03
9.594
9.875
102,114,832
-0.06(-0.59%)
Mar 18, 2009
9.712
10.04
9.594
9.933
140,169,104
+0.22(+2.28%)
Mar 17, 2009
9.334
9.712
9.288
9.712
99,650,416
+0.42(+4.56%)
Mar 16, 2009
9.640
9.679
9.216
9.288
111,463,056
-0.29(-3.06%)
Mar 13, 2009
9.497
9.581
9.262
9.581
102,235,456
+0.12(+1.24%)
Mar 12, 2009
9.282
9.516
9.047
9.464
130,172,600
+0.37(+4.01%)
Mar 11, 2009
9.154
9.190
8.890
9.099
125,939,448
+0.03(+0.29%)
Mar 10, 2009
8.343
9.093
8.310
9.073
141,853,616
+0.89(+10.92%)
Mar 09, 2009
8.037
8.473
8.017
8.180
133,545,152
+0.09(+1.13%)
Mar 06, 2009
8.099
8.421
7.867
8.089
121,497,920
+0.07(+0.81%)
Mar 05, 2009
8.187
8.382
8.017
8.024
116,620,712
-0.29(-3.53%)
Mar 04, 2009
8.278
8.506
8.056
8.317
129,507,528
+0.23(+2.90%)
Mar 02, 2009
8.154
8.486
8.056
8.082
98,937,824
-0.22(-2.67%)
Feb 27, 2009
8.147
8.565
8.141
8.304
107,036,160
+0.02(+0.24%)
Feb 26, 2009
8.682
8.864
8.252
8.284
105,880,232
-0.21(-2.46%)
Feb 25, 2009
8.291
8.786
8.200
8.493
165,909,984
+0.20(+2.36%)
Feb 24, 2009
7.932
8.350
7.880
8.297
114,455,544
+0.42(+5.38%)
Feb 23, 2009
8.408
8.415
7.854
7.874
134,555,264
-0.46(-5.48%)
Feb 20, 2009
8.167
8.486
8.167
8.330
112,942,464
+0.07(+0.79%)
Feb 19, 2009
8.688
8.721
8.259
8.265
86,184,392
-0.44(-5.09%)
Feb 18, 2009
8.682
8.930
8.532
8.708
78,689,784
+0.10(+1.14%)
Feb 17, 2009
8.838
8.949
8.610
8.610
93,094,424
-0.44(-4.83%)
Feb 13, 2009
9.066
9.295
9.027
9.047
85,854,568
-0.08(-0.86%)
Feb 12, 2009
8.825
9.125
8.793
9.125
117,162,640
-0.05(-0.57%)
Feb 11, 2009
9.295
9.334
8.949
9.177
88,031,616
+0.00(+0.00%)
Feb 10, 2009
9.634
9.875
9.151
9.177
144,197,344
-0.54(-5.57%)
Feb 09, 2009
9.539
9.810
9.477
9.718
99,295,784
+0.12(+1.22%)
Feb 06, 2009
9.412
9.699
9.262
9.601
96,160,848
+0.31(+3.37%)
Feb 05, 2009
8.897
9.386
8.819
9.288
93,625,136
+0.24(+2.67%)
Feb 04, 2009
8.982
9.490
8.936
9.047
119,198,016
+0.10(+1.09%)
Feb 03, 2009
8.910
8.988
8.662
8.949
86,983,776
+0.07(+0.73%)
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
.