Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Intel (NQ: INTC)
23.92 USD  -0.13 (-0.53%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 16.98 17.29 16.81 17.25 65,249,200 +0.55(+3.29%)
Feb 27, 2003 16.38 16.77 16.30 16.70 50,289,500 +0.46(+2.83%)
Feb 26, 2003 16.52 16.85 16.11 16.24 53,413,000 -0.49(-2.93%)
Feb 25, 2003 16.29 16.79 16.00 16.73 58,507,600 +0.19(+1.15%)
Feb 24, 2003 16.68 17.10 16.52 16.54 49,143,300 -0.25(-1.49%)
Feb 21, 2003 17.04 17.05 16.42 16.79 61,341,900 -0.17(-1.00%)
Feb 20, 2003 17.08 17.10 16.82 16.96 52,122,900 +0.18(+1.07%)
Feb 19, 2003 16.99 17.06 16.50 16.78 51,793,600 +0.05(+0.30%)
Feb 18, 2003 16.41 16.75 16.18 16.73 50,500,400 +0.58(+3.59%)
Feb 14, 2003 15.68 16.20 15.53 16.15 54,749,800 +0.62(+3.99%)
Feb 13, 2003 15.33 15.60 15.10 15.53 54,625,400 +0.38(+2.51%)
Feb 12, 2003 15.28 15.42 15.11 15.15 38,401,800 -0.19(-1.24%)
Feb 11, 2003 15.39 15.53 15.06 15.34 47,251,200 +0.07(+0.46%)
Feb 10, 2003 15.07 15.45 14.88 15.27 52,977,000 +0.22(+1.46%)
Feb 07, 2003 15.53 15.63 14.89 15.05 49,537,900 -0.36(-2.34%)
Feb 06, 2003 15.49 15.71 15.26 15.41 47,355,000 -0.17(-1.09%)
Feb 05, 2003 15.77 16.15 15.50 15.58 50,881,700 -0.06(-0.38%)
Feb 04, 2003 15.57 15.78 15.33 15.64 41,066,900 -0.14(-0.89%)
Feb 03, 2003 15.65 15.98 15.50 15.78 43,773,800 +0.12(+0.77%)
Jan 31, 2003 15.39 15.85 15.14 15.66 65,637,900 -0.12(-0.76%)
Jan 30, 2003 16.63 16.70 15.76 15.78 55,537,500 -0.88(-5.28%)
Jan 29, 2003 15.94 16.69 15.70 16.66 63,040,400 +0.63(+3.93%)
Jan 28, 2003 16.10 16.28 15.80 16.03 58,387,000 +0.15(+0.94%)
Jan 27, 2003 15.49 16.13 15.48 15.88 56,559,500 +0.03(+0.19%)
Jan 24, 2003 16.44 16.49 15.75 15.85 60,831,600 -0.82(-4.92%)
Jan 23, 2003 16.53 16.78 16.19 16.67 51,948,900 +0.42(+2.58%)
Jan 22, 2003 16.21 16.69 16.15 16.25 60,169,100 -0.04(-0.25%)
Jan 21, 2003 16.27 16.59 16.23 16.29 57,401,500 -0.05(-0.31%)
Jan 17, 2003 16.89 16.95 16.28 16.34 67,963,800 -0.86(-5.00%)
Jan 16, 2003 17.45 17.53 17.11 17.20 54,420,100 -0.15(-0.86%)
Jan 15, 2003 17.94 18.01 17.34 17.35 99,754,800 -0.44(-2.47%)
Jan 14, 2003 17.56 17.84 17.34 17.79 80,562,496 +0.41(+2.36%)
Jan 13, 2003 17.85 17.98 17.23 17.38 66,865,000 -0.04(-0.23%)
Jan 10, 2003 17.04 17.50 16.86 17.42 54,995,200 +0.36(+2.11%)
Jan 09, 2003 16.88 17.38 16.86 17.06 58,692,700 +0.38(+2.28%)
Jan 08, 2003 17.17 17.30 16.59 16.68 55,719,700 -0.68(-3.92%)
Jan 07, 2003 17.51 17.65 17.00 17.36 63,853,500 +0.18(+1.05%)
Jan 06, 2003 16.70 17.46 16.60 17.18 57,114,300 +0.64(+3.87%)
Jan 03, 2003 16.67 16.85 16.34 16.54 50,271,500 -0.15(-0.90%)
Jan 02, 2003 16.02 16.73 15.66 16.69 57,135,100 +1.12(+7.19%)
Dec 31, 2002 15.71 15.82 15.42 15.57 49,986,600 -0.19(-1.21%)
Dec 30, 2002 16.44 16.55 15.74 15.76 56,796,600 -0.64(-3.90%)
Dec 27, 2002 16.58 16.84 16.29 16.40 31,252,300 -0.29(-1.74%)
Dec 26, 2002 16.89 17.24 16.63 16.69 29,989,200 -0.09(-0.54%)
Dec 24, 2002 17.02 17.15 16.78 16.78 21,515,900 -0.43(-2.50%)
Dec 23, 2002 16.86 17.40 16.83 17.21 35,447,500 +0.20(+1.18%)
Dec 20, 2002 17.16 17.41 16.95 17.01 69,088,400 +0.01(+0.06%)
Dec 19, 2002 16.98 17.48 16.65 17.00 59,466,800 -0.13(-0.76%)
Dec 18, 2002 17.54 17.60 17.02 17.13 54,053,300 -0.76(-4.25%)
Dec 17, 2002 18.19 18.31 17.75 17.89 52,191,400 -0.33(-1.81%)
Dec 16, 2002 17.69 18.24 17.60 18.22 51,245,600 +0.64(+3.64%)
Dec 13, 2002 17.85 18.00 17.56 17.58 53,468,200 -0.61(-3.35%)
Dec 12, 2002 18.41 18.58 17.95 18.19 54,295,800 +0.03(+0.17%)
Dec 11, 2002 17.94 18.41 17.76 18.16 55,585,900 +0.03(+0.17%)
Dec 10, 2002 17.83 18.50 17.72 18.13 58,576,400 +0.45(+2.55%)
Dec 09, 2002 18.45 18.50 17.64 17.68 71,922,896 -1.03(-5.51%)
Dec 06, 2002 18.61 19.02 18.38 18.71 71,640,400 -0.25(-1.32%)
Dec 05, 2002 20.07 20.15 18.88 18.96 87,944,704 -0.71(-3.61%)
Dec 04, 2002 19.40 20.05 19.30 19.67 75,039,800 -0.64(-3.15%)
Dec 03, 2002 20.90 20.91 20.15 20.31 53,659,700 -0.74(-3.52%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here