Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
Intel Add to My Watchlist (NSDQ: INTC) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     Intel 19.72 +0.06 (+0.31%) 35,771,911
Historical Data for INTC
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/02/09 19.70 19.84 19.55 35,767,731 19.72 +0.06   +0.31%
12/01/09 19.46 19.69 19.45 47,225,716 19.66 +0.46   +2.40%
11/30/09 19.11 19.26 19.00 48,593,015 19.20 +0.09   +0.47%
11/27/09 18.91 19.25 18.82 35,747,631 19.11 -0.23   -1.19%
11/26/09 19.49 19.50 19.28 46,706,850 19.34 0.00   0.00%
11/25/09 19.49 19.50 19.28 46,701,215 19.34 -0.05   -0.26%
11/24/09 19.44 19.50 19.25 52,428,519 19.39 -0.01   -0.05%
11/23/09 19.48 19.50 19.32 42,994,447 19.40 +0.16   +0.83%
11/20/09 19.16 19.31 19.08 49,130,448 19.24 -0.06   -0.31%
11/19/09 19.40 19.40 18.95 108,637,028 19.30 -0.82   -4.08%
11/18/09 20.24 20.28 20.00 43,053,692 20.12 -0.20   -0.98%
11/17/09 20.10 20.35 20.00 37,564,197 20.32 +0.09   +0.44%
11/16/09 20.11 20.32 20.01 64,768,416 20.23 +0.41   +2.07%
11/13/09 19.69 19.95 19.58 43,952,654 19.82 +0.14   +0.71%
11/12/09 19.78 20.50 19.63 76,760,511 19.68 -0.16   -0.81%
11/11/09 19.65 19.90 19.64 61,333,619 19.84 +0.34   +1.74%
11/10/09 19.43 19.69 19.42 59,500,326 19.50 +0.04   +0.21%
11/09/09 19.15 19.46 19.12 51,355,238 19.46 +0.53   +2.80%
11/06/09 18.81 19.11 18.74 44,158,829 18.93 +0.04   +0.21%
11/05/09 18.72 19.11 18.62 66,129,533 18.89 +0.30   +1.61%
11/04/09 18.61 18.83 18.50 85,815,237 18.59 +0.09   +0.49%
11/03/09 18.63 18.65 18.31 101,563,638 18.50 -0.51   -2.68%
11/02/09 19.05 19.15 18.75 63,612,405 19.01 -0.10   -0.52%
10/30/09 19.31 19.34 18.74 92,242,100 19.11 -0.11   -0.57%
10/29/09 19.17 19.41 19.10 77,295,768 19.22 +0.19   +1.00%
10/28/09 19.60 19.75 19.02 87,551,200 19.03 -0.71   -3.60%
10/27/09 20.01 20.13 19.67 68,083,558 19.74 -0.09   -0.45%
10/26/09 19.78 20.04 19.56 62,987,097 19.83 +0.05   +0.25%
10/23/09 19.89 20.40 19.61 82,643,266 19.78 -0.34   -1.69%
10/22/09 19.87 20.18 19.62 66,630,841 20.12 +0.26   +1.31%
10/21/09 20.17 20.42 19.66 88,142,845 19.86 -0.32   -1.59%
10/20/09 20.16 20.58 20.11 67,783,459 20.18 -0.23   -1.13%
10/19/09 20.29 20.48 20.05 68,090,073 20.41 +0.23   +1.14%
10/16/09 20.47 20.57 20.02 75,754,468 20.18 -0.49   -2.37%
10/15/09 20.81 20.93 20.54 80,486,453 20.67 -0.16   -0.77%
10/14/09 21.26 21.27 20.78 164,765,347 20.83 +0.34   +1.66%
10/13/09 20.51 20.69 20.35 115,644,926 20.49 +0.09   +0.44%
10/12/09 20.46 20.65 20.24 65,047,440 20.40 +0.23   +1.14%
10/09/09 19.84 20.32 19.81 55,922,713 20.17 +0.29   +1.46%
10/08/09 19.74 19.98 19.50 74,195,251 19.88 +0.13   +0.66%
10/07/09 19.63 19.87 19.47 49,511,635 19.75 +0.12   +0.61%
10/06/09 19.30 19.78 19.28 74,161,924 19.63 +0.53   +2.77%
10/05/09 19.12 19.27 18.95 56,630,363 19.10 +0.13   +0.69%
10/02/09 18.95 19.22 18.95 58,171,762 18.97 +0.07   +0.37%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Market News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend