Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Intel Corp (NQ: INTC )

Historical Prices