Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intel Corp (NQ: INTC )

30.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
Dec 01, 2008 8.773 8.845 8.182 8.187 93,327,840 -0.81(-8.99%)
Nov 28, 2008 8.988 9.145 8.917 8.995 43,510,252 -0.11(-1.22%)
Nov 26, 2008 8.499 9.119 8.480 9.106 109,663,464 +0.55(+6.40%)
Nov 25, 2008 8.982 9.027 8.545 8.558 129,202,776 -0.28(-3.17%)
Nov 24, 2008 8.688 8.930 8.552 8.838 150,557,040 +0.29(+3.43%)
Nov 21, 2008 8.115 8.584 7.861 8.545 159,752,000 +0.57(+7.20%)
Nov 20, 2008 8.004 8.571 7.932 7.971 174,938,480 -0.17(-2.08%)
Nov 19, 2008 8.480 8.643 8.128 8.141 113,083,880 -0.40(-4.73%)
Nov 18, 2008 8.552 8.623 8.154 8.545 148,691,264 +0.07(+0.85%)
Nov 17, 2008 8.610 8.786 8.473 8.473 92,376,848 -0.21(-2.40%)
Nov 14, 2008 9.171 9.203 8.630 8.682 114,874,368 -0.72(-7.69%)
Nov 13, 2008 8.499 9.412 8.389 9.405 220,109,056 +0.59(+6.73%)
Nov 12, 2008 8.832 9.104 8.806 8.812 111,161,904 -0.27(-2.94%)
Nov 11, 2008 9.145 9.242 8.773 9.080 130,182,504 -0.27(-2.93%)
Nov 10, 2008 9.783 9.816 9.275 9.353 81,089,240 -0.18(-1.91%)
Nov 07, 2008 9.177 9.621 9.138 9.536 112,680,328 +0.50(+5.48%)
Nov 06, 2008 9.516 9.634 8.982 9.040 166,788,288 -0.78(-7.90%)
Nov 05, 2008 10.45 10.51 9.744 9.816 105,767,984 -0.78(-7.38%)
Nov 04, 2008 10.55 10.68 10.30 10.60 109,560,792 +0.40(+3.96%)
Nov 03, 2008 10.39 10.65 10.17 10.19 82,949,288 -0.25(-2.44%)
Oct 31, 2008 10.41 10.75 10.18 10.45 145,617,936 -0.09(-0.86%)
Oct 30, 2008 10.10 10.71 9.959 10.54 206,885,088 +0.80(+8.23%)
Oct 29, 2008 10.17 10.28 9.718 9.738 152,612,160 -0.60(-5.80%)
Oct 28, 2008 9.503 10.37 9.360 10.34 157,045,264 +1.05(+11.30%)
Oct 27, 2008 9.164 9.686 9.034 9.288 123,600,384 -0.02(-0.21%)
Oct 24, 2008 8.728 9.679 8.715 9.308 147,304,336 -0.15(-1.59%)
Oct 23, 2008 9.516 9.744 9.060 9.458 130,709,688 -0.05(-0.48%)
Oct 22, 2008 9.901 9.901 9.288 9.503 120,331,224 -0.44(-4.39%)
Oct 21, 2008 10.24 10.36 9.914 9.940 120,666,352 -0.51(-4.93%)
Oct 20, 2008 10.10 10.50 10.06 10.45 113,609,736 +0.35(+3.48%)
Oct 17, 2008 10.01 10.63 9.953 10.10 144,057,296 -0.25(-2.39%)
Oct 16, 2008 9.927 10.41 9.438 10.35 185,452,112 +0.58(+5.94%)
Oct 15, 2008 10.52 10.70 9.764 9.770 216,447,760 -0.61(-5.90%)
Oct 14, 2008 11.36 11.38 10.19 10.38 191,101,248 -0.69(-6.24%)
Oct 13, 2008 10.55 11.13 10.23 11.07 152,290,160 +1.17(+11.85%)
Oct 10, 2008 9.777 10.36 9.295 9.901 255,984,640 -0.27(-2.63%)
Oct 09, 2008 10.89 11.11 10.13 10.17 162,647,280 -0.42(-4.00%)
Oct 08, 2008 10.17 10.97 10.10 10.59 190,659,776 +0.15(+1.44%)
Oct 07, 2008 11.13 11.34 10.43 10.44 138,257,008 -0.59(-5.37%)
Oct 06, 2008 11.06 11.35 10.55 11.03 170,463,696 -0.25(-2.20%)
Oct 03, 2008 11.41 11.67 11.21 11.28 127,974,928 +0.07(+0.64%)
Oct 02, 2008 11.89 11.90 11.17 11.21 123,780,392 -0.86(-7.13%)
Oct 01, 2008 12.06 12.18 11.77 12.07 114,223,672 -0.14(-1.12%)
Sep 30, 2008 11.78 12.25 11.60 12.21 129,053,768 +0.95(+8.45%)
Sep 29, 2008 12.23 12.38 11.26 11.26 142,755,376 -1.26(-10.05%)
Sep 26, 2008 11.88 12.65 11.86 12.51 104,869,640 +0.41(+3.39%)
Sep 25, 2008 12.35 12.38 12.07 12.10 106,821,776 -0.08(-0.69%)
Sep 24, 2008 12.23 12.40 12.07 12.19 104,138,064 +0.05(+0.38%)
Sep 23, 2008 12.15 12.52 12.06 12.14 99,226,856 +0.08(+0.70%)
Sep 22, 2008 12.48 12.72 12.04 12.06 75,004,848 -0.48(-3.80%)
Sep 19, 2008 13.14 13.18 11.97 12.53 165,231,616 -0.02(-0.16%)
Sep 18, 2008 12.24 12.83 11.67 12.55 194,056,656 +0.46(+3.83%)
Sep 17, 2008 12.55 12.71 12.09 12.09 142,780,336 -0.61(-4.77%)
Sep 16, 2008 12.25 12.94 12.09 12.70 159,179,760 +0.08(+0.62%)
Sep 15, 2008 12.68 13.15 12.60 12.62 115,839,320 -0.52(-3.97%)
Sep 12, 2008 12.94 13.17 12.76 13.14 93,709,624 -0.02(-0.15%)
Sep 11, 2008 13.02 13.17 12.82 13.16 131,285,032 +0.02(+0.15%)
Sep 10, 2008 13.50 13.51 13.13 13.14 101,523,440 -0.11(-0.84%)
Sep 09, 2008 13.56 13.62 13.18 13.25 109,279,624 -0.42(-3.05%)
Sep 08, 2008 13.67 13.75 13.37 13.67 97,083,432 +0.23(+1.75%)
Sep 05, 2008 13.26 13.59 13.13 13.43 103,365,120 +0.06(+0.44%)
Sep 04, 2008 13.99 14.02 13.36 13.37 134,801,536 -0.66(-4.74%)
Sep 03, 2008 14.72 14.72 14.02 14.04 113,265,656 -0.68(-4.61%)
Sep 02, 2008 15.17 15.30 14.65 14.72 67,616,352 -0.19(-1.27%)
Aug 29, 2008 15.17 15.25 14.89 14.91 82,170,584 -0.47(-3.05%)
Aug 28, 2008 15.38 15.45 15.29 15.38 46,495,020 +0.12(+0.77%)
Aug 27, 2008 15.06 15.37 15.00 15.26 59,790,828 +0.17(+1.12%)
Aug 26, 2008 14.95 15.11 14.76 15.09 60,632,200 +0.12(+0.78%)
Aug 25, 2008 15.17 15.23 14.95 14.97 64,940,792 -0.34(-2.21%)
Aug 22, 2008 15.12 15.33 14.94 15.31 69,583,064 +0.29(+1.91%)
Aug 21, 2008 15.08 15.17 14.86 15.02 84,339,008 -0.22(-1.45%)
Aug 20, 2008 15.47 15.51 15.09 15.25 82,853,208 -0.13(-0.85%)
Aug 19, 2008 15.52 15.70 15.30 15.38 101,503,224 -0.27(-1.75%)
Aug 18, 2008 15.84 15.89 15.56 15.65 70,045,920 -0.16(-1.03%)
Aug 15, 2008 15.87 15.97 15.76 15.81 66,155,736 -0.07(-0.41%)
Aug 14, 2008 15.59 15.96 15.49 15.88 77,373,712 +0.16(+1.00%)
Aug 13, 2008 15.83 16.13 15.66 15.72 70,957,480 -0.26(-1.63%)
Aug 12, 2008 15.84 16.03 15.68 15.98 79,626,176 +0.09(+0.57%)
Aug 11, 2008 15.71 16.13 15.60 15.89 79,029,184 +0.10(+0.62%)
Aug 08, 2008 15.47 15.84 15.38 15.79 106,559,312 +0.36(+2.37%)
Aug 07, 2008 14.81 15.68 14.80 15.43 173,862,720 +0.57(+3.82%)
Aug 06, 2008 14.95 15.01 14.64 14.86 76,599,024 -0.14(-0.96%)
Aug 05, 2008 14.83 15.02 14.64 15.00 83,733,728 +0.33(+2.22%)
Aug 04, 2008 14.60 14.76 14.45 14.68 63,820,596 +0.11(+0.76%)
Aug 01, 2008 14.61 14.68 14.33 14.57 64,627,500 +0.10(+0.72%)
Jul 31, 2008 14.33 14.73 14.29 14.46 100,133,416 -0.03(-0.18%)
Jul 30, 2008 14.54 14.63 13.87 14.49 80,724,216 +0.00(+0.00%)
Jul 29, 2008 14.12 14.50 14.10 14.49 72,693,872 +0.37(+2.58%)
Jul 28, 2008 14.25 14.34 14.09 14.12 76,501,208 -0.22(-1.54%)
Jul 25, 2008 14.21 14.39 14.05 14.35 61,524,048 +0.22(+1.57%)
Jul 24, 2008 14.37 14.43 14.09 14.12 93,864,320 -0.41(-2.83%)
Jul 23, 2008 14.47 14.74 14.35 14.54 86,840,104 +0.14(+0.95%)
Jul 22, 2008 14.16 14.42 14.10 14.40 114,024,104 +0.00(+0.00%)
Jul 21, 2008 14.47 14.50 14.31 14.40 74,696,056 +0.00(+0.00%)
Jul 18, 2008 14.27 14.45 13.99 14.40 83,973,048 +0.07(+0.45%)
Jul 17, 2008 13.85 14.60 13.71 14.33 144,259,456 +0.70(+5.16%)
Jul 16, 2008 13.71 13.79 13.19 13.63 133,946,320 +0.13(+0.97%)
Jul 15, 2008 13.20 13.80 13.18 13.50 153,096,160 +0.16(+1.17%)
Jul 14, 2008 13.70 13.79 13.24 13.34 75,288,984 -0.11(-0.82%)
Jul 11, 2008 13.22 13.80 13.03 13.45 114,010,720 +0.01(+0.10%)
Jul 10, 2008 12.94 13.54 12.85 13.44 143,647,088 +0.53(+4.09%)
Jul 09, 2008 13.60 13.62 12.88 12.91 104,183,736 -0.72(-5.31%)
Jul 08, 2008 13.49 13.77 13.24 13.64 89,667,088 +0.14(+1.01%)
Jul 07, 2008 13.54 13.86 13.22 13.50 72,562,440 +0.03(+0.24%)
Jul 04, 2008 13.44 13.56 13.21 13.47 63,463,024 +0.00(+0.00%)
Jul 03, 2008 13.44 13.56 13.21 13.47 63,463,024 -0.18(-1.29%)
Jul 02, 2008 14.10 14.22 13.60 13.64 73,458,176 -0.42(-2.97%)
Jul 01, 2008 13.88 14.23 13.77 14.06 102,574,168 +0.06(+0.42%)
Jun 30, 2008 13.94 14.27 13.91 14.00 77,001,272 -0.01(-0.05%)
Jun 27, 2008 14.08 14.24 13.83 14.01 92,073,856 -0.07(-0.46%)
Jun 26, 2008 14.57 14.68 14.07 14.07 86,640,232 -0.69(-4.68%)
Jun 25, 2008 14.62 14.99 14.61 14.76 83,926,976 +0.16(+1.07%)
Jun 24, 2008 14.47 14.87 14.46 14.61 70,767,888 +0.03(+0.22%)
Jun 23, 2008 14.67 14.80 14.54 14.57 71,003,888 -0.01(-0.04%)
Jun 20, 2008 14.82 14.82 14.54 14.58 108,957,904 -0.31(-2.10%)
Jun 19, 2008 14.48 15.06 14.43 14.89 74,445,848 +0.37(+2.56%)
Jun 18, 2008 14.57 14.78 14.48 14.52 63,724,248 -0.20(-1.33%)
Jun 17, 2008 14.95 15.00 14.71 14.72 67,491,064 -0.18(-1.22%)
Jun 16, 2008 14.63 15.04 14.61 14.90 68,691,952 +0.13(+0.88%)
Jun 13, 2008 14.50 14.80 14.46 14.77 65,986,904 +0.40(+2.77%)
Jun 12, 2008 14.37 14.74 14.26 14.37 92,432,760 +0.16(+1.10%)
Jun 11, 2008 14.69 14.76 14.20 14.22 91,744,448 -0.57(-3.84%)
Jun 10, 2008 14.76 14.93 14.54 14.78 86,796,688 -0.05(-0.35%)
Jun 09, 2008 15.04 15.06 14.56 14.83 87,796,920 -0.09(-0.62%)
Jun 06, 2008 15.42 15.45 14.93 14.93 107,176,696 -0.63(-4.06%)
Jun 05, 2008 15.40 15.64 15.22 15.56 79,709,808 +0.25(+1.66%)
Jun 04, 2008 14.87 15.43 14.87 15.30 88,240,808 +0.35(+2.35%)
Jun 03, 2008 15.19 15.44 14.89 14.95 100,486,440 -0.17(-1.12%)
Jun 02, 2008 15.02 15.24 14.87 15.12 77,578,824 +0.01(+0.09%)
May 30, 2008 15.17 15.35 15.04 15.11 85,127,040 +0.03(+0.17%)
May 29, 2008 15.17 15.20 14.86 15.08 84,214,384 -0.22(-1.41%)
May 28, 2008 15.51 15.52 15.08 15.30 77,156,760 -0.08(-0.55%)
May 27, 2008 15.18 15.46 15.17 15.38 81,039,840 +0.12(+0.81%)
May 26, 2008 15.47 15.53 15.04 15.26 90,631,872 +0.00(+0.00%)
May 23, 2008 15.47 15.53 15.04 15.26 90,631,872 -0.31(-1.97%)
May 22, 2008 15.53 15.73 15.47 15.56 63,162,300 +0.14(+0.93%)
May 21, 2008 15.56 15.77 15.33 15.42 98,873,952 -0.28(-1.79%)
May 20, 2008 16.00 16.05 15.51 15.70 113,349,800 -0.51(-3.18%)
May 19, 2008 16.43 16.48 16.16 16.22 93,965,656 -0.08(-0.48%)
May 16, 2008 16.29 16.29 15.98 16.29 92,031,520 +0.02(+0.12%)
May 15, 2008 15.59 16.29 15.55 16.28 118,821,320 +0.74(+4.74%)
May 14, 2008 15.55 15.83 15.49 15.54 91,124,512 +0.05(+0.34%)
May 13, 2008 15.41 15.60 15.38 15.49 60,485,960 +0.08(+0.51%)
May 12, 2008 15.23 15.45 15.12 15.41 52,816,908 +0.18(+1.16%)
May 09, 2008 15.08 15.36 15.08 15.23 61,437,568 -0.02(-0.13%)
May 08, 2008 15.24 15.39 15.06 15.25 76,873,584 +0.15(+0.99%)
May 07, 2008 15.38 15.47 15.08 15.10 83,198,144 -0.27(-1.74%)
May 06, 2008 15.04 15.45 15.04 15.37 70,566,304 +0.22(+1.42%)
May 05, 2008 15.24 15.57 15.11 15.15 59,268,584 -0.22(-1.40%)
May 02, 2008 15.39 15.42 15.08 15.37 90,637,720 +0.19(+1.25%)
May 01, 2008 14.57 15.26 14.57 15.18 109,683,432 +0.67(+4.63%)
Apr 30, 2008 14.82 14.83 14.43 14.51 86,638,648 -0.23(-1.59%)
Apr 29, 2008 14.75 14.86 14.63 14.74 62,387,964 -0.06(-0.40%)
Apr 28, 2008 14.62 14.89 14.55 14.80 73,175,000 +0.10(+0.67%)
Apr 25, 2008 14.75 14.76 14.38 14.70 73,002,944 -0.08(-0.57%)
Apr 24, 2008 14.72 15.00 14.56 14.79 78,708,568 +0.08(+0.58%)
Apr 23, 2008 14.46 14.71 14.34 14.70 95,065,304 +0.37(+2.59%)
Apr 22, 2008 14.52 14.61 14.25 14.33 86,374,312 -0.31(-2.09%)
Apr 21, 2008 14.67 14.72 14.55 14.64 73,351,584 -0.06(-0.40%)
Apr 18, 2008 14.71 14.75 14.49 14.70 104,758,384 +0.29(+1.99%)
Apr 17, 2008 14.45 14.54 14.29 14.41 88,575,808 -0.01(-0.09%)
Apr 16, 2008 14.62 14.65 14.25 14.42 167,256,336 +0.80(+5.83%)
Apr 15, 2008 13.63 13.65 13.36 13.63 141,959,216 +0.14(+1.06%)
Apr 14, 2008 13.77 13.88 13.45 13.49 92,120,808 -0.36(-2.59%)
Apr 11, 2008 13.86 14.28 13.76 13.84 102,636,720 -0.55(-3.80%)
Apr 10, 2008 14.06 14.63 14.05 14.39 110,537,632 +0.43(+3.08%)
Apr 09, 2008 13.73 13.97 13.54 13.96 97,349,616 +0.22(+1.61%)
Apr 08, 2008 13.94 14.04 13.71 13.74 84,728,152 -0.44(-3.08%)
Apr 07, 2008 14.29 14.40 14.12 14.18 60,891,104 -0.08(-0.55%)
Apr 04, 2008 14.30 14.46 14.12 14.25 63,494,824 -0.04(-0.27%)
Apr 03, 2008 14.14 14.40 14.03 14.29 69,501,168 +0.05(+0.37%)
Apr 02, 2008 14.36 14.36 14.11 14.24 67,166,160 -0.08(-0.55%)
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.