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
)
30.85
+0.66 (+2.19%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
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%)
Feb 02, 2009
8.356
8.936
8.310
8.884
107,221,336
+0.48(+5.66%)
Jan 30, 2009
8.767
8.799
8.408
8.408
72,122,192
-0.31(-3.52%)
Jan 29, 2009
9.027
9.027
8.675
8.715
78,789,184
-0.42(-4.57%)
Jan 28, 2009
9.210
9.301
8.988
9.132
87,580,200
+0.13(+1.45%)
Jan 27, 2009
8.806
9.093
8.799
9.001
69,986,840
+0.28(+3.21%)
Jan 26, 2009
8.525
8.851
8.493
8.721
76,044,424
+0.17(+1.98%)
Jan 23, 2009
8.376
8.728
8.200
8.552
96,904,808
+0.20(+2.34%)
Jan 22, 2009
8.363
8.519
8.180
8.356
111,277,720
-0.29(-3.32%)
Jan 21, 2009
8.480
8.643
8.147
8.643
86,870,680
+0.26(+3.11%)
Jan 20, 2009
8.838
8.956
8.350
8.382
109,794,816
-0.57(-6.40%)
Jan 16, 2009
9.047
9.099
8.649
8.956
128,865,560
+0.29(+3.39%)
Jan 15, 2009
8.480
8.767
8.284
8.662
114,020,936
+0.14(+1.61%)
Jan 14, 2009
8.773
8.884
8.454
8.525
106,710,056
-0.38(-4.32%)
Jan 13, 2009
8.858
9.242
8.767
8.910
100,591,384
-0.08(-0.87%)
Jan 12, 2009
9.229
9.321
8.877
8.988
82,974,440
-0.23(-2.54%)
Jan 09, 2009
9.510
9.516
9.138
9.223
69,891,336
-0.26(-2.75%)
Jan 08, 2009
9.418
9.497
9.288
9.484
96,812,536
+0.07(+0.76%)
Jan 07, 2009
9.640
9.816
9.347
9.412
201,580,144
-0.61(-6.05%)
Jan 06, 2009
9.836
10.11
9.829
10.02
94,556,248
+0.30(+3.09%)
Jan 05, 2009
9.823
9.966
9.653
9.718
87,942,152
-0.19(-1.91%)
Jan 02, 2009
9.575
9.940
9.431
9.907
80,149,960
+0.35(+3.68%)
Dec 31, 2008
9.588
9.725
9.490
9.555
52,266,032
-0.02(-0.20%)
Dec 30, 2008
9.334
9.647
9.327
9.575
56,903,224
+0.37(+3.96%)
Dec 29, 2008
9.282
9.353
9.066
9.210
49,002,388
-0.03(-0.35%)
Dec 26, 2008
9.262
9.327
9.164
9.242
22,734,214
-0.03(-0.35%)
Dec 24, 2008
9.167
9.340
9.158
9.275
17,521,850
+0.10(+1.14%)
Dec 23, 2008
9.412
9.445
9.138
9.171
51,865,816
-0.18(-1.88%)
Dec 22, 2008
9.438
9.503
9.125
9.347
65,033,608
-0.07(-0.69%)
Dec 19, 2008
9.418
9.660
9.295
9.412
112,769,832
+0.12(+1.26%)
Dec 18, 2008
9.816
9.901
9.184
9.295
113,705,248
-0.65(-6.55%)
Dec 17, 2008
10.04
10.12
9.790
9.946
102,837,344
-0.25(-2.43%)
Dec 16, 2008
9.594
10.22
9.529
10.19
154,442,624
+0.68(+7.20%)
Dec 15, 2008
9.614
9.738
9.334
9.510
91,294,152
-0.10(-1.08%)
Dec 12, 2008
8.930
9.668
8.923
9.614
107,270,072
+0.48(+5.28%)
Dec 11, 2008
9.282
9.516
9.112
9.132
113,296,600
-0.17(-1.82%)
Dec 10, 2008
9.295
9.647
8.962
9.301
114,896,224
-0.02(-0.21%)
Dec 09, 2008
8.890
9.575
8.791
9.321
135,195,520
+0.23(+2.58%)
Dec 08, 2008
8.838
9.132
8.767
9.086
119,636,496
+0.42(+4.89%)
Dec 05, 2008
8.284
8.701
8.069
8.662
130,700,064
+0.34(+4.07%)
Dec 04, 2008
8.708
8.793
8.291
8.323
120,263,080
-0.58(-6.52%)
Dec 03, 2008
8.480
8.910
8.291
8.904
118,514,312
+0.25(+2.86%)
Dec 02, 2008
8.421
8.688
8.226
8.656
97,947,400
+0.47(+5.73%)
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
.