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
)
31.88
-3.23 (-9.20%)
Official Closing Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009
9.758
10.06
9.751
9.836
94,804,936
+0.20(+2.11%)
Mar 30, 2009
9.876
9.882
9.476
9.633
84,625,864
-0.72(-6.95%)
Mar 26, 2009
9.967
10.40
9.936
10.35
118,504,176
+0.58(+5.89%)
Mar 25, 2009
9.869
10.28
9.627
9.777
144,410,128
-0.04(-0.40%)
Mar 24, 2009
9.987
10.09
9.817
9.817
90,878,352
-0.34(-3.35%)
Mar 23, 2009
9.858
10.17
9.777
10.16
98,048,440
+0.57(+5.94%)
Mar 20, 2009
9.941
10.08
9.391
9.588
129,332,272
-0.33(-3.30%)
Mar 19, 2009
10.07
10.07
9.633
9.915
101,701,752
-0.06(-0.59%)
Mar 18, 2009
9.751
10.09
9.633
9.974
139,602,096
+0.22(+2.28%)
Mar 17, 2009
9.372
9.751
9.326
9.751
99,247,304
+0.43(+4.56%)
Mar 16, 2009
9.679
9.718
9.254
9.326
111,012,152
-0.29(-3.06%)
Mar 13, 2009
9.535
9.620
9.300
9.620
101,821,888
+0.12(+1.24%)
Mar 12, 2009
9.319
9.555
9.084
9.503
129,646,016
+0.37(+4.01%)
Mar 11, 2009
9.192
9.228
8.927
9.136
125,429,984
+0.03(+0.29%)
Mar 10, 2009
8.377
9.129
8.344
9.110
141,279,776
+0.90(+10.92%)
Mar 09, 2009
8.069
8.508
8.050
8.213
133,004,920
+0.09(+1.13%)
Mar 06, 2009
8.131
8.455
7.899
8.122
121,006,432
+0.07(+0.81%)
Mar 05, 2009
8.220
8.416
8.050
8.056
116,148,952
-0.29(-3.53%)
Mar 04, 2009
8.311
8.540
8.089
8.351
128,983,640
+0.24(+2.90%)
Mar 02, 2009
8.187
8.521
8.089
8.115
98,537,592
-0.22(-2.67%)
Feb 27, 2009
8.181
8.599
8.174
8.338
106,603,168
+0.02(+0.24%)
Feb 26, 2009
8.717
8.900
8.285
8.318
105,451,912
-0.21(-2.46%)
Feb 25, 2009
8.325
8.822
8.233
8.527
165,238,832
+0.20(+2.36%)
Feb 24, 2009
7.965
8.383
7.912
8.331
113,992,544
+0.43(+5.38%)
Feb 23, 2009
8.442
8.449
7.886
7.906
134,010,944
-0.46(-5.48%)
Feb 20, 2009
8.200
8.521
8.200
8.364
112,485,576
+0.07(+0.79%)
Feb 19, 2009
8.724
8.756
8.293
8.298
85,835,752
-0.45(-5.09%)
Feb 18, 2009
8.717
8.966
8.567
8.743
78,371,456
+0.10(+1.14%)
Feb 17, 2009
8.874
8.986
8.645
8.645
92,717,832
-0.44(-4.83%)
Feb 13, 2009
9.103
9.332
9.064
9.084
85,507,264
-0.08(-0.86%)
Feb 12, 2009
8.861
9.162
8.828
9.162
116,688,688
-0.05(-0.57%)
Feb 11, 2009
9.332
9.372
8.986
9.215
87,675,504
+0.00(+0.00%)
Feb 10, 2009
9.673
9.915
9.188
9.215
143,614,016
-0.54(-5.57%)
Feb 09, 2009
9.578
9.849
9.516
9.758
98,894,104
+0.12(+1.22%)
Feb 06, 2009
9.450
9.738
9.300
9.640
95,771,856
+0.31(+3.37%)
Feb 05, 2009
8.933
9.424
8.855
9.326
93,246,400
+0.24(+2.67%)
Feb 04, 2009
9.018
9.529
8.972
9.084
118,715,824
+0.10(+1.09%)
Feb 03, 2009
8.946
9.025
8.698
8.986
86,631,896
+0.07(+0.73%)
Feb 02, 2009
8.390
8.972
8.344
8.920
106,787,592
+0.48(+5.66%)
Jan 30, 2009
8.802
8.835
8.442
8.442
71,830,440
-0.31(-3.52%)
Jan 29, 2009
9.064
9.064
8.711
8.750
78,470,464
-0.42(-4.57%)
Jan 28, 2009
9.247
9.339
9.025
9.169
87,225,912
+0.13(+1.45%)
Jan 27, 2009
8.842
9.129
8.835
9.038
69,703,728
+0.28(+3.21%)
Jan 26, 2009
8.560
8.887
8.527
8.756
75,736,808
+0.17(+1.98%)
Jan 23, 2009
8.410
8.763
8.233
8.586
96,512,800
+0.20(+2.34%)
Jan 22, 2009
8.397
8.554
8.213
8.390
110,827,568
-0.29(-3.32%)
Jan 21, 2009
8.514
8.678
8.181
8.678
86,519,264
+0.26(+3.11%)
Jan 20, 2009
8.874
8.992
8.383
8.416
109,350,664
-0.58(-6.40%)
Jan 16, 2009
9.084
9.136
8.684
8.992
128,344,264
+0.29(+3.39%)
Jan 15, 2009
8.514
8.802
8.318
8.698
113,559,688
+0.14(+1.61%)
Jan 14, 2009
8.809
8.920
8.488
8.560
106,278,384
-0.39(-4.32%)
Jan 13, 2009
8.894
9.280
8.802
8.946
100,184,464
-0.08(-0.87%)
Jan 12, 2009
9.267
9.359
8.914
9.025
82,638,784
-0.24(-2.54%)
Jan 09, 2009
9.548
9.555
9.175
9.260
69,608,608
-0.26(-2.75%)
Jan 08, 2009
9.457
9.535
9.326
9.522
96,420,904
+0.07(+0.76%)
Jan 07, 2009
9.679
9.856
9.385
9.450
200,764,704
-0.61(-6.05%)
Jan 06, 2009
9.876
10.15
9.869
10.06
94,173,744
+0.30(+3.09%)
Jan 05, 2009
9.862
10.01
9.692
9.758
87,586,400
-0.19(-1.91%)
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
.