Intel (NQ: INTC)
34.50 USD  -0.29 (-0.83%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 20.96 21.08 20.85 20.88 34,807,981 -0.05(-0.24%)
Feb 27, 2013 20.60 21.04 20.51 20.93 46,966,289 +0.35(+1.70%)
Feb 26, 2013 20.49 20.85 20.41 20.58 67,247,062 +0.35(+1.73%)
Feb 25, 2013 20.57 20.65 20.23 20.23 41,508,742 -0.19(-0.93%)
Feb 22, 2013 20.32 20.49 20.10 20.42 34,537,678 +0.17(+0.84%)
Feb 21, 2013 20.75 20.76 20.12 20.25 60,719,196 -0.48(-2.32%)
Feb 20, 2013 21.09 21.10 20.70 20.73 46,103,459 -0.35(-1.68%)
Feb 19, 2013 21.18 21.21 21.06 21.08 31,066,997 -0.03(-0.14%)
Feb 15, 2013 21.23 21.30 20.99 21.11 33,811,619 -0.12(-0.54%)
Feb 14, 2013 21.13 21.28 21.06 21.23 35,262,070 -0.02(-0.09%)
Feb 13, 2013 21.22 21.30 21.14 21.25 21,267,072 +0.06(+0.28%)
Feb 12, 2013 21.03 21.25 20.99 21.19 28,388,112 +0.16(+0.76%)
Feb 11, 2013 21.00 21.06 20.92 21.03 18,896,125 +0.03(+0.14%)
Feb 08, 2013 20.90 21.09 20.88 21.00 28,155,318 +0.19(+0.91%)
Feb 07, 2013 20.97 20.97 20.70 20.81 41,014,782 -0.18(-0.86%)
Feb 06, 2013 21.16 21.20 20.91 20.99 32,360,927 -0.17(-0.80%)
Feb 04, 2013 21.30 21.38 21.15 21.16 38,328,060 -0.20(-0.91%)
Feb 01, 2013 21.19 21.36 21.09 21.36 31,872,593 +0.31(+1.50%)
Jan 31, 2013 21.30 21.32 21.02 21.04 36,522,485 -0.33(-1.54%)
Jan 30, 2013 21.29 21.46 21.22 21.37 34,147,413 +0.09(+0.42%)
Jan 29, 2013 21.09 21.30 21.01 21.28 105,703,067 +0.23(+1.09%)
Jan 28, 2013 21.01 21.09 20.99 21.05 105,398,301 +0.09(+0.43%)
Jan 25, 2013 21.04 21.07 20.88 20.96 107,633,730 +0.01(+0.05%)
Jan 24, 2013 21.10 21.18 20.93 20.95 58,396,242 -0.16(-0.76%)
Jan 23, 2013 21.20 21.22 21.04 21.11 42,395,639 -0.06(-0.28%)
Jan 22, 2013 21.28 21.29 21.03 21.17 51,102,033 -0.08(-0.38%)
Jan 18, 2013 21.36 21.44 21.03 21.25 143,760,042 -1.43(-6.31%)
Jan 17, 2013 22.12 23.06 22.11 22.68 100,653,355 +0.57(+2.58%)
Jan 16, 2013 21.91 22.20 21.85 22.11 36,763,570 +0.23(+1.05%)
Jan 15, 2013 21.95 22.13 21.78 21.88 33,990,072 -0.12(-0.54%)
Jan 14, 2013 21.98 22.13 21.75 22.00 35,710,493 -0.00(-0.00%)
Jan 12, 2013 21.80 22.07 21.77 22.00 44,945,784 +0.00(+0.00%)
Jan 11, 2013 21.80 22.07 21.77 22.00 44,944,474 +0.20(+0.92%)
Jan 10, 2013 21.61 21.82 21.53 21.80 44,621,550 +0.35(+1.63%)
Jan 09, 2013 21.22 21.47 21.20 21.45 34,289,969 +0.36(+1.71%)
Jan 08, 2013 21.23 21.56 21.02 21.09 48,667,482 -0.16(-0.75%)
Jan 07, 2013 21.28 21.45 21.18 21.25 36,352,091 +0.09(+0.43%)
Jan 04, 2013 21.36 21.39 21.05 21.16 30,149,719 -0.16(-0.75%)
Jan 03, 2013 21.40 21.48 21.14 21.32 41,054,037 -0.06(-0.28%)
Jan 02, 2013 21.18 21.38 21.05 21.38 47,622,932 +0.76(+3.69%)
Dec 31, 2012 20.25 20.66 20.16 20.62 40,854,306 +0.39(+1.93%)
Dec 28, 2012 20.35 20.49 20.21 20.23 25,906,819 -0.28(-1.37%)
Dec 27, 2012 20.70 20.76 20.31 20.51 31,704,232 -0.14(-0.68%)
Dec 26, 2012 20.74 20.93 20.64 20.65 22,488,506 +0.01(+0.05%)
Dec 24, 2012 20.65 20.73 20.51 20.64 14,200,785 -0.12(-0.60%)
Dec 21, 2012 20.66 20.85 20.48 20.76 62,002,279 -0.26(-1.26%)
Dec 20, 2012 21.21 21.24 20.88 21.03 33,994,917 -0.07(-0.34%)
Dec 19, 2012 21.07 21.31 20.86 21.10 52,804,572 +0.14(+0.67%)
Dec 18, 2012 20.68 20.99 20.57 20.96 41,597,897 +0.39(+1.90%)
Dec 17, 2012 20.55 20.69 20.36 20.57 34,958,642 +0.04(+0.21%)
Dec 14, 2012 20.52 20.74 20.35 20.53 34,153,874 +0.04(+0.18%)
Dec 13, 2012 20.63 20.92 20.44 20.49 41,607,567 -0.18(-0.87%)
Dec 12, 2012 20.86 20.99 20.54 20.67 48,354,604 +0.02(+0.10%)
Dec 11, 2012 20.16 20.74 20.15 20.65 51,036,218 +0.57(+2.84%)
Dec 10, 2012 20.15 20.17 19.98 20.08 27,273,176 -0.08(-0.37%)
Dec 07, 2012 20.33 20.36 20.03 20.16 41,704,645 -0.00(-0.02%)
Dec 06, 2012 19.99 20.29 19.97 20.16 46,272,649 +0.31(+1.56%)
Dec 05, 2012 19.94 20.02 19.74 19.85 45,845,849 -0.12(-0.60%)
Dec 04, 2012 19.63 20.05 19.61 19.97 57,942,394 +0.40(+2.07%)
Nov 30, 2012 19.63 19.77 19.42 19.57 51,437,510 +0.04(+0.18%)
Nov 29, 2012 19.83 20.04 19.46 19.53 64,925,410 -0.56(-2.79%)
Nov 28, 2012 19.89 20.11 19.64 20.09 43,184,999 +0.16(+0.80%)
Nov 27, 2012 19.95 20.19 19.92 19.93 44,891,542 +0.04(+0.23%)
Nov 26, 2012 19.69 19.92 19.62 19.89 67,028,961 +0.17(+0.84%)
Nov 24, 2012 19.53 19.84 19.51 19.72 51,697,309 +0.00(+0.00%)
Nov 23, 2012 19.53 19.84 19.51 19.72 51,711,398 +0.36(+1.86%)
Nov 21, 2012 19.52 19.55 19.23 19.36 95,635,985 -0.15(-0.79%)
Nov 20, 2012 19.88 19.88 19.35 19.51 85,727,993 -0.74(-3.64%)
Nov 19, 2012 19.99 20.45 19.73 20.25 69,405,219 +0.06(+0.30%)
Nov 16, 2012 20.07 20.26 19.77 20.19 50,860,123 +0.16(+0.80%)
Nov 15, 2012 20.01 20.29 19.98 20.03 45,730,613 +0.07(+0.35%)
Nov 14, 2012 20.42 20.50 19.95 19.96 58,950,588 -0.32(-1.58%)
Nov 13, 2012 20.57 20.82 20.18 20.28 56,368,288 -0.48(-2.34%)
Nov 12, 2012 20.88 20.91 20.65 20.76 27,266,946 -0.04(-0.17%)
Nov 09, 2012 20.81 21.14 20.80 20.80 35,021,478 -0.03(-0.14%)
Nov 08, 2012 20.90 21.13 20.82 20.83 38,071,289 -0.08(-0.38%)
Nov 07, 2012 21.54 21.55 20.90 20.91 70,803,972 -0.82(-3.77%)
Nov 06, 2012 21.69 22.00 21.63 21.73 49,860,499 -0.11(-0.50%)
Nov 05, 2012 22.02 22.11 21.72 21.84 48,775,010 -0.22(-1.00%)
Nov 02, 2012 22.39 22.54 22.02 22.06 51,737,555 -0.20(-0.90%)
Nov 01, 2012 21.76 22.41 21.72 22.26 50,359,041 +0.63(+2.91%)
Oct 31, 2012 22.01 22.09 21.59 21.63 40,612,527 -0.32(-1.46%)
Oct 26, 2012 21.95 21.95 21.95 0 +0.26(+1.20%)
Oct 25, 2012 21.58 21.75 21.51 21.69 79,226,234 +0.23(+1.07%)
Oct 24, 2012 21.73 21.74 21.41 21.46 33,217,690 -0.13(-0.60%)
Oct 23, 2012 21.32 21.77 21.30 21.59 47,194,339 +0.33(+1.53%)
Oct 19, 2012 21.67 21.69 21.22 21.26 55,622,220 -0.41(-1.87%)
Oct 18, 2012 21.82 21.86 21.60 21.67 42,905,405 -0.12(-0.55%)
Oct 17, 2012 21.27 21.98 21.26 21.79 99,049,554 -0.56(-2.51%)
Oct 16, 2012 21.99 22.47 21.95 22.35 80,516,824 +0.62(+2.85%)
Oct 15, 2012 21.53 21.90 21.50 21.73 49,501,747 +0.25(+1.16%)
Oct 12, 2012 21.58 21.85 21.40 21.48 46,277,941 -0.20(-0.92%)
Oct 11, 2012 21.87 21.88 21.52 21.68 36,792,751 -0.08(-0.37%)
Oct 10, 2012 21.90 22.00 21.70 21.76 47,177,626 -0.14(-0.64%)
Oct 09, 2012 22.16 22.19 21.85 21.90 66,303,807 -0.61(-2.71%)
Oct 08, 2012 22.62 22.62 22.40 22.51 29,694,951 -0.17(-0.75%)
Oct 06, 2012 22.66 22.89 22.58 22.68 38,348,355 +0.00(+0.00%)
Oct 05, 2012 22.66 22.89 22.58 22.68 38,344,081 +0.21(+0.96%)
Oct 04, 2012 22.58 22.62 22.27 22.46 52,979,913 -0.08(-0.38%)
Oct 03, 2012 22.86 22.97 22.49 22.55 49,771,689 -0.29(-1.27%)
Oct 02, 2012 22.89 23.00 22.66 22.84 35,999,786 +0.09(+0.37%)
Oct 01, 2012 22.75 23.17 22.68 22.75 55,261,086 +0.10(+0.44%)
Sep 28, 2012 23.06 23.06 22.59 22.66 47,926,538 -0.43(-1.86%)
Sep 27, 2012 22.76 23.14 22.65 23.08 43,871,129 +0.44(+1.94%)
Sep 26, 2012 22.57 22.75 22.48 22.64 49,713,315 +0.11(+0.49%)
Sep 25, 2012 22.95 22.96 22.51 22.54 49,511,856 -0.26(-1.14%)
Sep 24, 2012 22.93 22.95 22.52 22.80 48,846,431 -0.33(-1.43%)
Sep 21, 2012 23.22 23.27 23.01 23.12 56,249,066 -0.05(-0.23%)
Sep 20, 2012 23.09 23.18 22.99 23.18 33,081,325 +0.03(+0.12%)
Sep 19, 2012 23.50 23.51 23.14 23.15 39,444,605 -0.22(-0.94%)
Sep 18, 2012 23.31 23.52 23.14 23.37 41,948,106 +0.06(+0.26%)
Sep 17, 2012 23.29 23.44 23.16 23.31 36,167,464 -0.06(-0.26%)
Sep 14, 2012 23.45 23.54 23.23 23.37 47,987,874 +0.02(+0.06%)
Sep 13, 2012 23.01 23.41 22.83 23.36 52,982,349 +0.16(+0.71%)
Sep 12, 2012 23.39 23.58 23.06 23.19 44,862,188 -0.15(-0.64%)
Sep 11, 2012 23.30 23.65 23.20 23.34 54,237,177 +0.08(+0.34%)
Sep 10, 2012 23.95 24.60 23.17 23.26 80,571,582 -0.93(-3.84%)
Sep 07, 2012 24.13 24.70 24.01 24.19 86,289,482 -0.90(-3.61%)
Sep 06, 2012 24.47 25.10 24.46 25.09 40,182,257 +0.71(+2.89%)
Sep 05, 2012 24.40 24.78 24.19 24.39 38,594,734 -0.03(-0.10%)
Sep 04, 2012 25.03 25.06 24.27 24.42 40,687,998 -0.41(-1.67%)
Aug 31, 2012 24.50 25.00 24.48 24.83 43,448,215 +0.56(+2.31%)
Aug 30, 2012 24.57 24.64 24.15 24.27 37,182,041 -0.40(-1.61%)
Aug 29, 2012 24.93 24.96 24.54 24.67 60,462,313 -0.17(-0.69%)
Aug 27, 2012 24.86 24.94 24.75 24.84 34,424,506 -0.07(-0.28%)
Aug 24, 2012 25.05 25.07 24.70 24.91 45,187,476 -0.13(-0.52%)
Aug 23, 2012 25.58 25.58 24.93 25.04 51,397,532 -0.69(-2.68%)
Aug 22, 2012 25.89 26.01 25.66 25.73 33,619,371 -0.38(-1.46%)
Aug 21, 2012 26.33 26.34 25.99 26.11 31,658,745 -0.12(-0.46%)
Aug 20, 2012 26.22 26.33 26.10 26.23 25,600,754 -0.10(-0.38%)
Aug 17, 2012 26.57 26.63 26.21 26.33 30,379,903 -0.26(-0.98%)
Aug 16, 2012 26.44 26.65 26.34 26.59 25,699,663 +0.32(+1.22%)
Aug 15, 2012 26.23 26.47 26.19 26.27 26,080,909 -0.21(-0.79%)
Aug 14, 2012 26.80 26.81 26.38 26.48 27,469,588 -0.21(-0.79%)
Aug 13, 2012 26.76 26.83 26.41 26.69 23,618,522 -0.19(-0.71%)
Aug 11, 2012 26.70 26.90 26.53 26.88 24,931,993 +0.00(+0.00%)
Aug 10, 2012 26.70 26.90 26.53 26.88 24,931,993 +0.18(+0.67%)
Aug 09, 2012 26.64 26.89 26.57 26.70 26,465,223 +0.10(+0.38%)
Aug 08, 2012 26.48 26.74 26.30 26.60 27,034,319 +0.10(+0.38%)
Aug 07, 2012 26.46 26.64 26.35 26.50 27,062,475 +0.19(+0.72%)
Aug 06, 2012 26.22 26.56 26.20 26.31 24,613,117 +0.08(+0.30%)
Aug 03, 2012 26.25 26.35 25.98 26.23 30,701,165 +0.32(+1.24%)
Aug 02, 2012 25.74 26.26 25.68 25.91 34,309,876 -0.02(-0.08%)
Aug 01, 2012 25.83 26.00 25.67 25.93 29,207,693 +0.23(+0.89%)
Jul 31, 2012 25.76 26.04 25.70 25.70 26,616,898 -0.06(-0.23%)
Jul 30, 2012 25.98 26.20 25.68 25.76 25,878,099 -0.26(-1.00%)
Jul 27, 2012 25.68 26.07 25.47 26.02 33,345,265 +0.52(+2.04%)
Jul 26, 2012 25.59 25.83 25.34 25.50 37,808,171 +0.37(+1.47%)
Jul 25, 2012 25.02 25.52 25.00 25.13 34,407,525 +0.12(+0.50%)
Jul 24, 2012 25.19 25.22 24.79 25.00 33,637,572 -0.26(-1.01%)
Jul 23, 2012 25.05 25.36 24.80 25.26 36,377,259 -0.26(-1.02%)
Jul 20, 2012 25.87 26.00 25.50 25.52 48,849,277 -0.54(-2.07%)
Jul 19, 2012 26.35 26.35 25.82 26.06 36,555,764 -0.15(-0.57%)
Jul 18, 2012 25.20 26.42 25.05 26.21 67,482,627 +0.83(+3.27%)
Jul 17, 2012 25.33 25.66 24.85 25.38 63,469,204 +0.25(+0.99%)
Jul 16, 2012 25.23 25.31 25.00 25.13 36,983,314 -0.12(-0.48%)
Jul 14, 2012 24.80 25.39 24.76 25.25 35,976,152 +0.00(+0.00%)
Jul 13, 2012 24.80 25.39 24.76 25.25 35,972,079 +0.51(+2.06%)
Jul 12, 2012 25.16 25.17 24.68 24.74 53,147,563 -0.65(-2.56%)
Jul 11, 2012 25.57 25.62 25.22 25.39 34,808,546 -0.17(-0.67%)
Jul 10, 2012 25.85 26.42 25.44 25.56 47,231,572 -0.61(-2.33%)
Jul 09, 2012 26.05 26.21 25.81 26.17 27,896,401 +0.01(+0.06%)
Jul 06, 2012 26.44 26.50 25.93 26.16 32,524,051 -0.39(-1.49%)
Jul 05, 2012 26.81 26.84 26.37 26.55 20,324,408 -0.31(-1.15%)
Jul 03, 2012 26.72 26.86 26.56 26.86 12,519,339 +0.20(+0.73%)
Jul 02, 2012 26.51 26.73 26.39 26.67 21,739,651 +0.02(+0.06%)
Jun 30, 2012 26.28 26.65 26.21 26.65 34,834,669 +0.00(+0.00%)
Jun 29, 2012 26.28 26.65 26.21 26.65 35,044,786 +0.82(+3.17%)
Jun 28, 2012 26.00 26.03 25.45 25.83 40,166,505 -0.39(-1.49%)
Jun 27, 2012 26.11 26.34 26.06 26.22 23,642,059 +0.21(+0.83%)
Jun 26, 2012 26.16 26.28 25.74 26.00 34,935,013 -0.04(-0.17%)
Jun 25, 2012 26.60 26.65 25.88 26.05 41,771,841 -0.89(-3.29%)
Jun 22, 2012 26.88 26.96 26.67 26.93 100,360,636 +0.23(+0.84%)
Jun 21, 2012 27.51 27.59 26.61 26.71 47,571,042 -0.93(-3.36%)
Jun 20, 2012 27.48 27.75 27.38 27.64 28,160,387 +0.13(+0.47%)
Jun 19, 2012 27.59 27.63 27.25 27.51 30,059,230 +0.09(+0.33%)
Jun 18, 2012 27.29 27.61 27.22 27.42 30,432,268 +0.08(+0.29%)
Jun 15, 2012 27.02 27.44 26.88 27.34 51,840,982 +0.36(+1.33%)
Jun 14, 2012 26.58 27.06 26.42 26.98 38,289,172 +0.44(+1.66%)
Jun 13, 2012 26.46 26.86 26.34 26.54 30,518,782 +0.02(+0.08%)
Jun 12, 2012 26.12 26.54 26.05 26.52 29,131,634 +0.53(+2.06%)
Jun 11, 2012 26.55 26.63 25.96 25.99 28,041,290 -0.42(-1.61%)
Jun 08, 2012 25.88 26.48 25.85 26.41 26,753,371 +0.47(+1.81%)
Jun 07, 2012 26.37 26.43 25.89 25.94 29,534,143 -0.13(-0.50%)
Jun 06, 2012 25.51 26.11 25.43 26.07 33,552,593 +0.64(+2.52%)
Jun 05, 2012 25.04 25.57 25.00 25.43 29,479,761 +0.39(+1.56%)
Jun 04, 2012 25.28 25.36 24.84 25.04 39,897,279 -0.10(-0.40%)
Jun 02, 2012 25.40 25.71 25.12 25.14 39,870,465 +0.00(+0.00%)
Jun 01, 2012 25.40 25.71 25.12 25.14 40,245,513 -0.70(-2.71%)
May 31, 2012 25.78 26.07 25.70 25.84 42,238,990 -0.29(-1.11%)
May 30, 2012 25.90 26.19 25.80 26.13 33,089,738 +0.04(+0.15%)
May 29, 2012 26.04 26.32 25.86 26.09 35,052,738 +0.35(+1.36%)
May 25, 2012 25.72 25.85 25.57 25.74 19,123,767 +0.09(+0.35%)
May 24, 2012 25.57 25.78 25.31 25.65 37,128,919 +0.21(+0.83%)
May 23, 2012 25.47 25.51 24.92 25.44 61,957,464 -0.59(-2.27%)
May 22, 2012 26.27 26.28 25.77 26.03 46,037,512 -0.12(-0.46%)
May 21, 2012 26.06 26.19 25.68 26.15 41,389,320 +0.08(+0.31%)
May 18, 2012 26.24 26.57 26.05 26.07 43,444,810 -0.12(-0.46%)
May 17, 2012 26.47 26.66 26.19 26.19 31,503,169 -0.30(-1.15%)
May 16, 2012 26.91 26.99 26.49 26.50 44,608,671 -0.38(-1.43%)
May 15, 2012 27.05 27.25 26.82 26.88 35,696,990 -0.13(-0.50%)
May 14, 2012 27.35 27.40 26.88 27.01 39,435,395 -0.62(-2.23%)
May 11, 2012 27.26 27.95 27.20 27.63 34,941,404 +0.39(+1.43%)
May 10, 2012 27.34 27.46 26.95 27.24 36,226,016 +0.05(+0.18%)
May 09, 2012 27.08 27.35 26.75 27.19 40,598,449 -0.18(-0.66%)
May 08, 2012 27.48 27.60 27.01 27.37 53,087,357 -0.39(-1.40%)
May 07, 2012 27.83 27.98 27.65 27.76 37,367,149 -0.14(-0.50%)
May 04, 2012 28.32 28.38 27.84 27.90 34,575,689 -0.66(-2.31%)
May 03, 2012 29.26 29.27 28.42 28.56 41,218,945 -0.62(-2.12%)
May 02, 2012 28.82 29.27 28.72 29.18 40,240,699 +0.23(+0.79%)
May 01, 2012 28.47 29.05 28.37 28.95 43,316,058 +0.56(+1.95%)
Apr 30, 2012 28.42 28.54 28.29 28.39 28,810,422 +0.02(+0.05%)
Apr 27, 2012 28.11 28.53 28.10 28.38 33,311,829 +0.16(+0.57%)
Apr 26, 2012 27.80 28.30 27.75 28.22 46,637,872 +0.36(+1.29%)
Apr 25, 2012 27.43 27.91 27.35 27.86 40,854,595 +0.55(+2.01%)
Apr 24, 2012 27.35 27.60 27.24 27.31 34,999,308 -0.14(-0.51%)
Apr 23, 2012 27.33 27.57 27.24 27.45 37,789,533 -0.15(-0.54%)
Apr 20, 2012 27.72 27.97 27.57 27.60 38,064,821 -0.09(-0.33%)
Apr 19, 2012 27.87 28.09 27.44 27.69 43,035,847 -0.26(-0.93%)
Apr 18, 2012 27.58 28.11 27.46 27.95 72,247,956 -0.52(-1.83%)
Apr 17, 2012 28.45 28.78 28.41 28.47 61,177,943 +0.06(+0.23%)
Apr 16, 2012 28.26 28.55 28.14 28.41 37,456,978 +0.32(+1.12%)
Apr 13, 2012 28.35 28.39 28.08 28.09 34,483,250 -0.39(-1.37%)
Apr 12, 2012 27.97 28.52 27.93 28.48 37,053,121 +0.63(+2.26%)
Apr 11, 2012 27.68 28.00 27.63 27.85 26,667,896 +0.40(+1.46%)
Apr 10, 2012 27.70 27.86 27.41 27.45 36,261,403 -0.31(-1.12%)
Apr 09, 2012 27.73 27.90 27.59 27.76 22,965,496 -0.31(-1.10%)
Apr 05, 2012 27.87 28.10 27.80 28.07 22,030,319 +0.14(+0.50%)
Apr 04, 2012 27.87 28.03 27.60 27.93 30,832,656 -0.18(-0.64%)
Apr 03, 2012 28.31 28.37 27.95 28.11 34,127,008 -0.27(-0.95%)
Apr 02, 2012 28.04 28.45 27.99 28.38 28,853,333 +0.26(+0.94%)
Mar 30, 2012 28.39 28.45 28.02 28.11 43,024,389 -0.05(-0.16%)
Mar 29, 2012 27.75 28.18 27.67 28.16 39,615,975 +0.36(+1.29%)
Mar 28, 2012 28.13 28.25 27.80 27.80 35,151,341 -0.39(-1.38%)
Mar 27, 2012 28.24 28.28 28.07 28.19 24,365,066 +0.00(+0.00%)
Mar 26, 2012 28.01 28.26 27.96 28.19 32,799,663 +0.32(+1.13%)
Mar 23, 2012 27.94 27.99 27.68 27.88 24,901,400 -0.02(-0.07%)
Mar 22, 2012 27.73 27.95 27.61 27.89 23,394,945 +0.12(+0.43%)
Mar 21, 2012 27.79 27.89 27.70 27.77 22,212,840 +0.02(+0.09%)
Mar 20, 2012 27.65 27.90 27.56 27.75 22,681,307 +0.01(+0.04%)
Mar 19, 2012 27.66 27.90 27.54 27.74 26,937,038 +0.01(+0.04%)
Mar 16, 2012 27.82 27.96 27.70 27.73 54,672,267 -0.02(-0.07%)
Mar 15, 2012 27.50 27.85 27.43 27.75 34,191,885 +0.29(+1.06%)
Mar 14, 2012 27.45 27.90 27.34 27.46 46,734,367 -0.03(-0.11%)
Mar 13, 2012 27.12 27.50 27.12 27.49 33,786,416 +0.50(+1.87%)
Mar 12, 2012 27.00 27.08 26.91 26.99 24,006,744 -0.08(-0.31%)
Mar 09, 2012 26.94 27.17 26.87 27.07 29,406,616 +0.23(+0.86%)
Mar 08, 2012 27.00 27.04 26.75 26.84 37,261,516 -0.07(-0.26%)
Mar 07, 2012 26.58 27.00 26.52 26.91 32,720,805 +0.30(+1.15%)
Mar 06, 2012 26.25 26.63 26.20 26.61 37,182,024 +0.06(+0.24%)
Mar 05, 2012 26.91 26.91 26.36 26.54 32,331,889 -0.38(-1.39%)
Mar 02, 2012 26.90 27.03 26.77 26.92 29,634,029 +0.05(+0.20%)
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 Six Financial
Postage Rates Bots go here