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 (%)
Feb 29, 2000 18.44 18.84 18.14 18.41 68,153,520 +0.10(+0.56%)
Feb 28, 2000 18.19 18.67 17.64 18.31 72,758,032 -0.14(-0.78%)
Feb 25, 2000 18.55 18.80 18.38 18.45 71,049,216 -0.16(-0.88%)
Feb 24, 2000 18.32 18.98 17.97 18.62 130,949,232 +0.85(+4.76%)
Feb 23, 2000 17.16 18.11 17.00 17.77 62,662,540 +0.38(+2.16%)
Feb 22, 2000 17.09 17.40 16.55 17.39 70,269,216 +0.22(+1.31%)
Feb 18, 2000 17.92 18.01 17.14 17.17 77,287,360 -0.75(-4.21%)
Feb 17, 2000 17.74 18.31 17.58 17.92 74,678,264 +0.46(+2.62%)
Feb 16, 2000 18.15 18.39 17.44 17.47 70,659,520 -0.78(-4.29%)
Feb 15, 2000 17.91 18.39 17.15 18.25 96,315,088 +0.35(+1.94%)
Feb 14, 2000 17.32 17.91 17.21 17.90 52,749,932 +0.65(+3.78%)
Feb 11, 2000 17.48 17.72 17.15 17.25 57,939,900 -0.29(-1.63%)
Feb 10, 2000 17.01 17.62 16.81 17.54 66,815,372 +0.49(+2.87%)
Feb 09, 2000 17.62 17.74 17.03 17.05 59,257,488 -0.68(-3.85%)
Feb 08, 2000 17.73 17.93 17.60 17.73 58,345,548 +0.14(+0.81%)
Feb 07, 2000 17.10 17.62 16.97 17.59 65,688,640 +0.52(+3.05%)
Feb 04, 2000 17.01 17.64 16.99 17.07 85,857,528 +0.09(+0.54%)
Feb 03, 2000 16.57 17.05 16.42 16.98 86,114,968 +0.67(+4.13%)
Feb 02, 2000 16.46 16.77 16.24 16.30 79,903,824 -0.22(-1.36%)
Feb 01, 2000 16.03 16.54 15.74 16.53 73,731,336 +0.41(+2.53%)
Jan 31, 2000 15.26 16.14 15.13 16.12 105,033,768 +0.80(+5.26%)
Jan 28, 2000 15.85 16.09 15.16 15.32 82,732,008 -0.67(-4.20%)
Jan 27, 2000 16.19 16.48 15.56 15.99 94,328,888 +0.26(+1.68%)
Jan 26, 2000 16.42 16.49 15.70 15.72 75,651,880 -0.82(-4.98%)
Jan 25, 2000 16.19 16.59 15.88 16.55 78,834,472 +0.45(+2.78%)
Jan 24, 2000 16.66 17.09 16.01 16.10 114,820,568 +0.14(+0.89%)
Jan 21, 2000 15.64 16.01 15.58 15.96 85,254,272 +0.38(+2.43%)
Jan 20, 2000 16.25 16.43 15.55 15.58 107,400,456 -0.72(-4.44%)
Jan 19, 2000 16.46 16.64 16.27 16.30 69,918,184 -0.34(-2.02%)
Jan 18, 2000 16.34 17.23 16.34 16.64 156,645,616 -0.15(-0.91%)
Jan 14, 2000 16.05 17.37 16.01 16.79 282,923,136 +1.96(+13.18%)
Jan 13, 2000 15.10 15.15 14.55 14.84 116,764,432 -0.03(-0.21%)
Jan 12, 2000 14.81 15.44 14.54 14.87 149,326,448 +0.25(+1.74%)
Jan 11, 2000 14.43 15.05 14.39 14.61 161,834,048 +0.64(+4.59%)
Jan 10, 2000 13.97 14.22 13.71 13.97 82,281,864 +0.61(+4.57%)
Jan 07, 2000 12.63 13.36 12.61 13.36 63,065,120 +0.53(+4.13%)
Jan 06, 2000 13.32 13.59 12.74 12.83 84,654,384 -0.79(-5.82%)
Jan 05, 2000 13.52 13.99 13.12 13.63 80,384,032 +0.11(+0.82%)
Jan 04, 2000 13.92 14.32 13.40 13.52 78,292,272 -0.66(-4.67%)
Jan 03, 2000 13.57 14.24 13.57 14.18 88,549,168 +0.76(+5.70%)
Dec 31, 1999 13.66 13.67 13.35 13.41 17,764,452 -0.22(-1.65%)
Dec 30, 1999 13.74 13.91 13.48 13.64 22,842,112 -0.03(-0.21%)
Dec 29, 1999 13.46 13.83 13.43 13.67 24,588,364 +0.14(+1.05%)
Dec 28, 1999 13.76 13.93 13.50 13.52 36,003,896 -0.34(-2.42%)
Dec 27, 1999 13.60 13.87 13.46 13.86 43,905,140 +0.32(+2.33%)
Dec 23, 1999 13.59 13.68 13.44 13.54 33,204,556 +0.10(+0.75%)
Dec 22, 1999 13.53 13.63 13.30 13.44 38,248,772 -0.06(-0.45%)
Dec 21, 1999 13.13 13.57 13.04 13.50 53,200,992 +0.29(+2.23%)
Dec 20, 1999 13.50 13.56 12.89 13.21 55,627,520 -0.16(-1.22%)
Dec 17, 1999 13.26 13.52 13.12 13.37 106,590,080 +0.29(+2.26%)
Dec 16, 1999 13.00 13.22 12.93 13.08 76,957,192 +0.21(+1.66%)
Dec 15, 1999 11.76 12.91 11.75 12.86 125,883,848 +1.06(+8.97%)
Dec 14, 1999 12.16 12.22 11.79 11.80 64,046,716 -0.26(-2.19%)
Dec 13, 1999 11.61 12.25 11.50 12.07 73,347,168 +0.29(+2.50%)
Dec 10, 1999 11.98 12.06 11.67 11.77 86,289,560 -0.16(-1.36%)
Dec 09, 1999 12.32 12.32 11.75 11.94 82,587,792 -0.20(-1.68%)
Dec 08, 1999 12.46 12.63 12.06 12.14 80,823,432 -0.44(-3.48%)
Dec 07, 1999 12.75 12.78 12.43 12.58 51,645,292 -0.11(-0.87%)
Dec 06, 1999 12.84 12.93 12.58 12.69 43,940,120 -0.13(-1.04%)
Dec 03, 1999 12.87 13.04 12.79 12.82 56,065,692 +0.18(+1.46%)
Dec 02, 1999 12.32 12.73 12.30 12.64 47,758,492 +0.20(+1.64%)
Dec 01, 1999 12.39 12.64 12.22 12.43 69,908,368 -0.06(-0.50%)
Nov 30, 1999 12.78 12.99 12.48 12.50 53,496,792 -0.37(-2.85%)
Nov 29, 1999 13.08 13.09 12.75 12.86 50,104,012 -0.21(-1.63%)
Nov 26, 1999 13.36 13.40 13.07 13.08 21,760,486 -0.32(-2.36%)
Nov 24, 1999 13.03 13.40 12.89 13.39 51,596,812 +0.52(+4.04%)
Nov 23, 1999 13.14 13.28 12.71 12.87 62,973,068 -0.24(-1.86%)
Nov 22, 1999 13.18 13.26 12.85 13.12 56,577,204 +0.10(+0.79%)
Nov 19, 1999 12.71 13.10 12.67 13.01 71,351,760 +0.22(+1.74%)
Nov 18, 1999 12.33 12.79 12.33 12.79 57,855,516 +0.61(+5.02%)
Nov 17, 1999 12.56 12.83 12.14 12.18 72,246,520 -0.29(-2.36%)
Nov 16, 1999 12.14 12.55 12.00 12.48 85,528,584 +0.41(+3.38%)
Nov 15, 1999 12.42 12.42 12.06 12.07 60,358,752 -0.35(-2.80%)
Nov 12, 1999 12.89 12.93 12.14 12.42 134,280,944 -0.53(-4.09%)
Nov 11, 1999 13.01 13.11 12.73 12.94 49,385,996 +0.07(+0.56%)
Nov 10, 1999 12.87 13.28 12.75 12.87 52,445,544 -0.17(-1.32%)
Nov 09, 1999 13.40 13.40 12.93 13.05 51,710,036 -0.34(-2.51%)
Nov 08, 1999 13.29 13.54 13.16 13.38 41,337,776 -0.04(-0.30%)
Nov 05, 1999 13.42 13.67 13.33 13.42 60,881,924 +0.13(+0.99%)
Nov 04, 1999 13.11 13.32 13.07 13.29 67,031,700 +0.29(+2.27%)
Nov 03, 1999 12.77 13.15 12.67 13.00 77,448,144 +0.37(+2.90%)
Nov 02, 1999 12.56 12.74 12.48 12.63 62,420,748 +0.24(+1.97%)
Nov 01, 1999 12.65 12.76 12.37 12.38 70,379,064 -0.23(-1.86%)
Oct 29, 1999 12.37 12.72 12.33 12.62 129,795,808 +0.86(+7.27%)
Oct 28, 1999 11.59 11.77 11.43 11.76 112,633,384 +0.45(+3.96%)
Oct 27, 1999 11.52 11.53 11.07 11.32 110,756,112 -0.33(-2.80%)
Oct 26, 1999 12.10 12.16 11.61 11.64 87,010,952 +0.03(+0.27%)
Oct 25, 1999 11.90 11.91 11.54 11.61 53,730,912 -0.36(-2.98%)
Oct 22, 1999 11.87 12.12 11.80 11.97 94,737,600 +0.29(+2.44%)
Oct 21, 1999 11.15 11.77 11.06 11.68 81,347,216 +0.29(+2.50%)
Oct 20, 1999 11.00 11.41 10.93 11.40 99,892,592 +0.79(+7.40%)
Oct 19, 1999 11.34 11.37 10.59 10.61 129,491,720 -0.69(-6.13%)
Oct 18, 1999 11.50 11.57 10.93 11.30 89,274,848 -0.24(-2.12%)
Oct 15, 1999 11.75 11.95 11.54 11.55 74,656,168 -0.40(-3.37%)
Oct 14, 1999 11.80 11.98 11.49 11.95 79,567,520 +0.20(+1.69%)
Oct 13, 1999 11.83 12.06 11.63 11.75 185,216,208 -0.74(-5.96%)
Oct 12, 1999 12.76 13.01 12.34 12.50 135,813,632 +0.03(+0.25%)
Oct 11, 1999 12.42 12.66 12.39 12.47 37,541,800 +0.13(+1.07%)
Oct 08, 1999 12.36 12.52 12.19 12.33 55,788,612 +0.01(+0.09%)
Oct 07, 1999 12.52 12.68 12.17 12.32 54,153,744 -0.22(-1.72%)
Oct 06, 1999 12.53 12.72 12.40 12.54 56,262,688 +0.12(+0.98%)
Oct 05, 1999 12.65 12.74 12.22 12.42 60,668,360 -0.13(-1.05%)
Oct 04, 1999 12.09 12.60 12.00 12.55 63,429,652 +0.34(+2.75%)
Oct 01, 1999 12.10 12.30 11.99 12.21 57,934,068 +0.10(+0.85%)
Sep 30, 1999 12.25 12.42 11.96 12.11 70,755,560 -0.14(-1.17%)
Sep 29, 1999 12.63 12.70 12.20 12.25 71,093,400 -0.38(-2.98%)
Sep 28, 1999 12.71 12.75 12.26 12.63 76,776,160 -0.11(-0.88%)
Sep 27, 1999 12.50 13.00 12.34 12.74 109,304,120 +0.41(+3.33%)
Sep 24, 1999 12.25 12.40 11.83 12.33 191,112,224 -0.30(-2.36%)
Sep 23, 1999 13.54 13.56 12.47 12.63 113,055,904 -0.87(-6.41%)
Sep 22, 1999 13.41 13.64 13.26 13.49 64,535,520 +0.13(+0.99%)
Sep 21, 1999 13.65 13.65 13.35 13.36 59,241,532 -0.34(-2.45%)
Sep 20, 1999 13.80 13.95 13.62 13.70 31,775,582 -0.09(-0.66%)
Sep 17, 1999 13.45 13.83 13.39 13.79 79,141,008 +0.33(+2.42%)
Sep 16, 1999 13.42 13.60 13.10 13.46 86,818,872 -0.06(-0.46%)
Sep 15, 1999 14.11 14.11 13.48 13.52 72,037,864 -0.46(-3.27%)
Sep 14, 1999 13.75 13.99 13.70 13.98 56,643,480 +0.23(+1.71%)
Sep 13, 1999 14.10 14.28 13.70 13.75 55,309,320 -0.49(-3.43%)
Sep 10, 1999 14.31 14.32 13.99 14.24 49,994,164 -0.06(-0.43%)
Sep 09, 1999 14.06 14.31 13.93 14.30 60,852,160 +0.29(+2.11%)
Sep 08, 1999 14.18 14.44 13.94 14.00 68,348,064 -0.27(-1.92%)
Sep 07, 1999 14.50 14.56 14.22 14.28 60,768,696 -0.28(-1.89%)
Sep 03, 1999 14.19 14.58 14.18 14.55 74,920,976 +0.65(+4.69%)
Sep 02, 1999 13.40 14.01 13.36 13.90 78,230,904 +0.30(+2.24%)
Sep 01, 1999 13.64 13.87 13.56 13.60 82,772,816 +0.20(+1.52%)
Aug 31, 1999 13.41 13.61 13.09 13.39 66,259,680 -0.01(-0.07%)
Aug 30, 1999 13.53 13.71 13.22 13.40 52,233,512 -0.12(-0.90%)
Aug 27, 1999 13.42 13.61 13.33 13.52 62,721,760 +0.32(+2.39%)
Aug 26, 1999 13.60 13.67 13.18 13.21 66,681,588 -0.43(-3.14%)
Aug 25, 1999 13.48 13.75 13.26 13.64 73,760,488 +0.09(+0.69%)
Aug 24, 1999 13.41 13.77 13.40 13.54 94,728,088 +0.03(+0.22%)
Aug 23, 1999 13.12 13.52 13.03 13.52 76,480,360 +0.49(+3.75%)
Aug 20, 1999 12.70 13.05 12.55 13.03 54,814,996 +0.43(+3.40%)
Aug 19, 1999 12.63 12.76 12.52 12.60 49,280,748 -0.19(-1.52%)
Aug 18, 1999 12.78 13.01 12.72 12.79 49,903,948 -0.08(-0.63%)
Aug 17, 1999 12.92 12.95 12.63 12.87 50,214,476 +0.07(+0.56%)
Aug 16, 1999 12.91 12.94 12.65 12.80 54,228,000 -0.19(-1.49%)
Aug 13, 1999 12.54 13.01 12.54 13.00 71,925,864 +0.62(+5.02%)
Aug 12, 1999 12.29 12.51 12.23 12.37 73,697,280 -0.01(-0.08%)
Aug 11, 1999 12.05 12.42 11.99 12.38 124,263,704 +0.69(+5.92%)
Aug 10, 1999 11.89 12.13 11.66 11.69 103,112,304 -0.28(-2.30%)
Aug 09, 1999 11.71 12.13 11.51 11.97 83,619,400 +0.31(+2.63%)
Aug 06, 1999 11.53 11.95 11.49 11.66 65,819,048 +0.02(+0.17%)
Aug 05, 1999 11.72 11.81 11.32 11.64 90,980,296 -0.22(-1.88%)
Aug 04, 1999 11.89 12.11 11.83 11.86 81,743,352 -0.02(-0.18%)
Aug 03, 1999 11.78 11.99 11.49 11.89 115,767,184 +0.27(+2.29%)
Aug 02, 1999 11.39 11.95 11.32 11.62 118,879,200 +0.38(+3.35%)
Jul 30, 1999 11.43 11.69 11.24 11.24 89,181,568 -0.08(-0.72%)
Jul 29, 1999 11.21 11.57 11.12 11.32 111,259,944 -0.13(-1.15%)
Jul 28, 1999 10.99 11.54 10.92 11.46 127,933,872 +0.45(+4.07%)
Jul 27, 1999 10.53 11.10 10.52 11.01 119,606,424 +0.76(+7.44%)
Jul 26, 1999 10.25 10.62 10.23 10.25 54,775,104 -0.21(-2.04%)
Jul 23, 1999 10.48 10.59 10.29 10.46 42,038,608 +0.05(+0.49%)
Jul 22, 1999 10.61 10.67 10.39 10.41 45,914,972 -0.27(-2.56%)
Jul 21, 1999 10.62 10.75 10.52 10.68 43,863,412 +0.10(+0.95%)
Jul 20, 1999 10.95 10.95 10.53 10.58 65,551,480 -0.43(-3.88%)
Jul 19, 1999 10.94 11.08 10.92 11.01 50,906,104 +0.07(+0.66%)
Jul 16, 1999 11.08 11.10 10.92 10.94 49,540,648 -0.09(-0.84%)
Jul 15, 1999 11.16 11.19 10.96 11.03 73,128,080 -0.05(-0.46%)
Jul 14, 1999 10.90 11.09 10.69 11.08 137,818,560 +0.43(+4.02%)
Jul 13, 1999 10.57 10.77 10.51 10.65 71,760,784 -0.01(-0.11%)
Jul 12, 1999 10.81 10.87 10.59 10.66 63,991,792 -0.13(-1.22%)
Jul 09, 1999 10.69 10.81 10.49 10.80 54,529,016 +0.08(+0.76%)
Jul 08, 1999 10.40 10.73 10.37 10.71 56,773,276 +0.22(+2.14%)
Jul 07, 1999 10.46 10.56 10.33 10.49 53,148,828 +0.08(+0.77%)
Jul 06, 1999 10.57 10.71 10.38 10.41 88,129,096 +0.06(+0.60%)
Jul 02, 1999 10.23 10.43 10.23 10.35 57,478,712 +0.10(+0.99%)
Jul 01, 1999 9.736 10.30 9.655 10.25 94,590,008 +0.55(+5.68%)
Jun 30, 1999 9.645 9.757 9.216 9.695 58,985,932 +0.04(+0.42%)
Jun 29, 1999 9.288 9.655 9.238 9.655 66,381,496 +0.37(+3.95%)
Jun 28, 1999 9.053 9.288 9.013 9.288 36,359,224 +0.28(+3.06%)
Jun 25, 1999 9.044 9.176 8.943 9.013 36,454,652 +0.04(+0.45%)
Jun 24, 1999 9.187 9.197 8.962 8.972 40,974,776 -0.24(-2.65%)
Jun 23, 1999 9.106 9.288 9.044 9.216 35,210,396 +0.14(+1.56%)
Jun 22, 1999 9.084 9.309 8.972 9.075 50,423,132 -0.18(-1.97%)
Jun 21, 1999 9.084 9.298 9.034 9.257 47,793,472 +0.30(+3.40%)
Jun 18, 1999 9.106 9.146 8.861 8.952 122,861,120 -0.50(-5.28%)
Jun 17, 1999 9.329 9.518 9.269 9.451 71,747,896 -0.28(-2.83%)
Jun 16, 1999 9.370 9.736 9.329 9.726 94,239,592 +0.65(+7.18%)
Jun 15, 1999 8.921 9.146 8.912 9.075 42,330,108 +0.21(+2.41%)
Jun 14, 1999 8.931 9.044 8.799 8.861 38,347,268 -0.01(-0.11%)
Jun 11, 1999 9.146 9.238 8.840 8.871 70,244,360 -0.15(-1.70%)
Jun 10, 1999 8.718 9.034 8.698 9.024 94,948,096 +0.37(+4.23%)
Jun 09, 1999 8.576 8.749 8.473 8.657 67,694,792 +0.23(+2.79%)
Jun 08, 1999 8.677 8.780 8.392 8.423 50,285,664 -0.29(-3.27%)
Jun 07, 1999 8.789 8.881 8.657 8.708 57,935,604 +0.04(+0.47%)
Jun 04, 1999 8.402 8.687 8.372 8.667 77,027,152 +0.44(+5.33%)
Jun 03, 1999 8.555 8.576 8.198 8.229 75,208,488 -0.23(-2.77%)
Jun 02, 1999 8.392 8.532 8.209 8.464 88,488,712 +0.20(+2.47%)
Jun 01, 1999 8.768 8.780 8.169 8.260 87,556,520 -0.55(-6.23%)
May 28, 1999 8.739 8.830 8.555 8.809 53,642,544 +0.15(+1.75%)
May 27, 1999 8.514 8.861 8.433 8.657 84,407,992 +0.23(+2.79%)
May 26, 1999 8.759 8.759 8.310 8.423 112,366,432 -0.19(-2.25%)
May 25, 1999 9.176 9.176 8.596 8.617 101,568,264 -0.50(-5.47%)
May 24, 1999 9.329 9.329 9.044 9.115 54,736,748 -0.17(-1.86%)
May 21, 1999 9.405 9.431 9.197 9.288 60,381,152 -0.11(-1.20%)
May 20, 1999 9.767 9.798 9.391 9.401 65,403,276 -0.33(-3.35%)
May 19, 1999 9.624 9.746 9.410 9.726 53,097,892 +0.12(+1.27%)
May 18, 1999 9.746 9.757 9.461 9.604 50,278,912 -0.08(-0.84%)
May 17, 1999 9.379 9.695 9.319 9.686 46,037,712 +0.23(+2.48%)
May 14, 1999 9.676 9.717 9.360 9.451 69,456,080 -0.34(-3.43%)
May 13, 1999 10.26 10.27 9.777 9.787 42,446,708 -0.40(-3.90%)
May 12, 1999 10.13 10.27 9.880 10.18 36,332,836 +0.03(+0.30%)
May 11, 1999 9.971 10.21 9.889 10.15 43,858,196 +0.27(+2.77%)
May 10, 1999 9.961 10.07 9.798 9.880 32,556,808 -0.05(-0.51%)
May 07, 1999 9.889 10.05 9.717 9.930 59,539,784 +0.20(+2.09%)
May 06, 1999 10.35 10.42 9.533 9.726 89,041,032 -0.70(-6.73%)
May 05, 1999 10.05 10.59 9.880 10.43 54,106,184 +0.38(+3.74%)
May 04, 1999 10.23 10.42 10.03 10.05 44,832,732 -0.23(-2.28%)
May 03, 1999 9.971 10.29 9.930 10.29 45,516,996 +0.32(+3.17%)
Apr 30, 1999 10.03 10.14 9.665 9.971 43,031,556 +0.06(+0.62%)
Apr 29, 1999 10.02 10.04 9.757 9.909 45,022,360 -0.06(-0.62%)
Apr 28, 1999 10.17 10.33 9.920 9.971 44,648,624 -0.17(-1.70%)
Apr 27, 1999 10.44 10.56 10.11 10.14 56,434,828 -0.36(-3.40%)
Apr 26, 1999 10.22 10.53 10.18 10.50 58,028,268 +0.44(+4.36%)
Apr 23, 1999 10.09 10.35 9.940 10.06 68,620,536 +0.04(+0.41%)
Apr 22, 1999 9.777 10.04 9.695 10.02 87,460,176 +0.50(+5.24%)
Apr 21, 1999 9.379 9.695 9.146 9.523 66,050,716 +0.31(+3.32%)
Apr 20, 1999 9.166 9.288 9.044 9.216 60,541,940 +0.17(+1.91%)
Apr 19, 1999 9.309 9.614 8.962 9.044 98,734,248 -0.29(-3.06%)
Apr 16, 1999 9.431 9.513 9.198 9.329 53,554,784 -0.19(-2.04%)
Apr 15, 1999 9.533 9.554 9.207 9.523 98,015,624 +0.23(+2.53%)
Apr 14, 1999 10.00 10.02 9.166 9.288 160,309,024 -0.57(-5.79%)
Apr 13, 1999 10.26 10.27 9.746 9.858 109,000,648 -0.12(-1.22%)
Apr 12, 1999 10.04 10.18 9.777 9.981 127,868,208 +4.65(+87.29%)
Apr 09, 1999 5.393 5.405 5.298 5.329 68,581,568 -0.01(-0.19%)
Apr 08, 1999 5.377 5.434 5.232 5.339 83,661,136 -0.04(-0.81%)
Apr 07, 1999 5.355 5.438 5.235 5.383 100,348,560 +0.07(+1.30%)
Apr 06, 1999 5.163 5.344 5.133 5.314 108,447,408 +0.12(+2.31%)
Apr 05, 1999 4.965 5.194 4.960 5.194 87,337,744 +0.27(+5.49%)
Apr 01, 1999 4.886 4.944 4.842 4.924 50,466,088 +0.08(+1.68%)
Mar 31, 1999 4.965 5.031 4.838 4.842 59,181,696 -0.11(-2.21%)
Mar 30, 1999 4.917 5.011 4.914 4.952 77,837,840 +0.00(+0.00%)
Mar 29, 1999 4.789 4.954 4.730 4.952 68,144,624 +0.20(+4.17%)
Mar 26, 1999 4.807 4.934 4.751 4.754 82,362,568 -0.05(-1.06%)
Mar 25, 1999 4.896 4.901 4.756 4.805 92,674,992 -0.05(-1.10%)
Mar 24, 1999 4.675 4.866 4.654 4.858 98,483,560 +0.19(+4.09%)
Mar 23, 1999 4.708 4.766 4.634 4.667 102,547,408 -0.02(-0.49%)
Mar 22, 1999 4.853 4.858 4.685 4.690 75,456,112 -0.16(-3.26%)
Mar 19, 1999 5.049 5.066 4.844 4.848 108,984,392 -0.11(-2.31%)
Mar 18, 1999 4.962 5.011 4.914 4.962 82,951,712 +0.05(+1.09%)
Mar 17, 1999 4.919 4.985 4.873 4.909 90,060,680 +0.01(+0.11%)
Mar 16, 1999 4.825 4.990 4.802 4.904 130,368,376 +0.10(+2.12%)
Mar 15, 1999 4.842 4.842 4.756 4.802 68,392,552 -0.02(-0.32%)
Mar 12, 1999 4.842 4.883 4.766 4.817 105,106,488 +0.01(+0.11%)
Mar 11, 1999 4.805 4.863 4.730 4.812 92,262,592 +0.05(+1.07%)
Mar 10, 1999 4.764 4.822 4.695 4.761 123,138,512 +0.06(+1.35%)
Mar 09, 1999 4.855 4.896 4.675 4.697 138,281,280 -0.18(-3.60%)
Mar 08, 1999 4.797 4.891 4.766 4.873 113,353,856 +0.20(+4.36%)
Mar 05, 1999 4.736 4.771 4.573 4.669 134,853,216 +0.05(+1.10%)
Mar 04, 1999 4.718 4.802 4.496 4.618 161,113,568 -0.05(-1.15%)
Mar 03, 1999 4.598 4.685 4.481 4.672 209,509,696 +0.20(+4.44%)
Mar 02, 1999 4.710 4.718 4.463 4.473 206,308,688 -0.30(-6.19%)
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.