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
)
31.13
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
May 29, 2009
10.27
10.29
9.934
10.25
118,586,608
+0.00(+0.00%)
May 28, 2009
10.14
10.25
9.875
10.25
90,686,568
+0.17(+1.68%)
May 27, 2009
10.10
10.34
9.999
10.08
92,801,944
-0.01(-0.13%)
May 26, 2009
9.783
10.11
9.777
10.09
98,715,792
+0.28(+2.86%)
May 22, 2009
9.927
9.946
9.783
9.810
68,060,048
-0.08(-0.86%)
May 21, 2009
10.01
10.06
9.810
9.894
91,339,840
-0.26(-2.57%)
May 20, 2009
10.30
10.46
10.10
10.15
92,572,096
-0.05(-0.45%)
May 19, 2009
10.08
10.37
9.950
10.20
90,576,656
+0.08(+0.84%)
May 18, 2009
9.986
10.14
9.894
10.12
68,566,752
+0.22(+2.17%)
May 15, 2009
10.13
10.17
9.875
9.901
94,835,240
-0.23(-2.25%)
May 14, 2009
9.881
10.22
9.875
10.13
109,216,032
+0.27(+2.71%)
May 13, 2009
10.01
10.08
9.836
9.862
116,342,976
-0.05(-0.53%)
May 12, 2009
10.10
10.12
9.777
9.914
112,788,208
-0.10(-1.04%)
May 11, 2009
9.836
10.19
9.777
10.02
106,609,720
+0.05(+0.52%)
May 08, 2009
10.34
10.38
9.907
9.966
144,367,152
-0.31(-3.04%)
May 07, 2009
10.63
10.67
10.09
10.28
138,571,648
-0.23(-2.17%)
May 06, 2009
10.71
10.72
10.41
10.51
101,500,576
-0.03(-0.25%)
May 05, 2009
10.77
10.77
10.38
10.53
104,165,608
-0.33(-3.00%)
May 04, 2009
10.62
10.91
10.52
10.86
135,142,000
+0.55(+5.38%)
May 01, 2009
10.27
10.33
10.09
10.30
78,032,920
+0.02(+0.19%)
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%)
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
.