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

Intel Corp (NQ: INTC )

30.97 +0.07 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 28, 2002 12.20 12.59 11.80 11.91 97,972,664 -0.25(-2.04%)
Jun 27, 2002 12.32 12.36 11.65 12.16 111,415,520 +0.03(+0.22%)
Jun 26, 2002 11.41 12.31 11.37 12.13 130,391,232 +0.19(+1.58%)
Jun 25, 2002 12.90 13.02 11.93 11.94 104,710,192 -0.66(-5.22%)
Jun 24, 2002 12.01 13.01 11.99 12.60 107,924,856 +0.39(+3.20%)
Jun 21, 2002 12.44 12.80 11.99 12.21 123,988,616 -0.33(-2.65%)
Jun 20, 2002 13.11 13.43 12.53 12.54 117,608,704 -0.55(-4.23%)
Jun 19, 2002 13.66 13.82 13.05 13.09 100,463,624 -1.26(-8.76%)
Jun 18, 2002 14.43 14.98 14.35 14.35 79,693,328 -0.35(-2.39%)
Jun 17, 2002 14.12 14.71 13.92 14.70 81,382,200 +0.83(+6.02%)
Jun 14, 2002 13.39 13.94 13.07 13.87 77,340,288 +0.11(+0.81%)
Jun 13, 2002 14.09 14.32 13.69 13.76 75,748,232 -0.31(-2.18%)
Jun 12, 2002 13.11 14.08 13.04 14.07 118,069,744 +0.89(+6.73%)
Jun 11, 2002 13.97 14.27 13.15 13.18 107,291,832 -0.55(-4.03%)
Jun 10, 2002 14.52 14.53 13.68 13.73 104,268,952 -0.61(-4.23%)
Jun 07, 2002 14.56 14.83 14.14 14.34 232,737,664 -3.26(-18.52%)
Jun 06, 2002 17.92 17.98 17.40 17.60 82,625,072 -0.77(-4.19%)
Jun 05, 2002 17.99 18.38 17.53 18.37 63,895,288 +0.44(+2.47%)
Jun 04, 2002 17.10 17.94 17.09 17.92 75,642,824 +0.57(+3.31%)
Jun 03, 2002 17.88 18.07 17.23 17.35 53,497,712 -0.65(-3.62%)
May 31, 2002 18.20 18.53 17.87 18.00 59,091,332 +0.13(+0.73%)
May 30, 2002 17.61 18.06 17.34 17.87 62,876,104 +0.10(+0.55%)
May 29, 2002 18.17 18.24 17.76 17.77 54,229,536 -0.70(-3.81%)
May 28, 2002 18.62 18.65 18.04 18.48 65,800,024 -0.20(-1.08%)
May 27, 2002 18.77 18.90 18.51 18.68 39,966,640 +0.00(+0.00%)
May 24, 2002 18.77 18.90 18.51 18.68 39,935,188 -0.48(-2.48%)
May 23, 2002 19.33 19.42 18.54 19.16 64,946,844 -0.13(-0.68%)
May 22, 2002 18.84 19.34 18.71 19.29 63,235,420 +0.34(+1.79%)
May 21, 2002 19.68 19.78 18.88 18.95 73,740,240 -0.73(-3.71%)
May 20, 2002 19.95 20.08 19.50 19.68 57,126,452 -0.66(-3.24%)
May 17, 2002 20.21 20.44 19.94 20.34 81,613,256 +0.28(+1.40%)
May 16, 2002 19.70 20.07 19.50 20.06 57,202,092 +0.35(+1.75%)
May 15, 2002 19.35 20.21 19.23 19.71 81,957,536 +0.06(+0.30%)
May 14, 2002 19.50 19.78 19.14 19.65 87,584,752 +1.06(+5.72%)
May 13, 2002 17.73 18.62 17.67 18.59 62,435,476 +0.98(+5.59%)
May 10, 2002 18.55 18.65 17.55 17.61 67,501,936 -0.80(-4.36%)
May 09, 2002 18.67 18.80 18.12 18.41 63,508,972 -0.48(-2.55%)
May 08, 2002 17.75 18.94 17.64 18.89 89,218,696 +1.84(+10.82%)
May 07, 2002 17.04 17.59 16.66 17.04 85,785,112 +0.24(+1.44%)
May 06, 2002 17.27 17.60 16.78 16.80 67,919,552 -0.51(-2.94%)
May 03, 2002 18.15 18.22 17.27 17.31 78,161,560 -0.85(-4.70%)
May 02, 2002 18.58 19.05 18.10 18.17 64,154,420 -0.50(-2.65%)
May 01, 2002 18.62 18.93 17.95 18.66 70,596,928 +0.01(+0.07%)
Apr 30, 2002 18.26 19.07 18.19 18.65 69,121,000 +0.37(+2.03%)
Apr 29, 2002 18.36 18.54 17.93 18.28 62,369,504 -0.05(-0.28%)
Apr 26, 2002 19.18 19.20 18.32 18.33 60,361,820 -0.63(-3.33%)
Apr 25, 2002 18.68 19.21 18.36 18.96 76,536,208 +0.12(+0.62%)
Apr 24, 2002 19.33 19.55 18.82 18.84 58,645,028 -0.41(-2.13%)
Apr 23, 2002 19.66 19.78 19.14 19.25 65,331,012 -0.34(-1.73%)
Apr 22, 2002 19.51 19.70 19.25 19.59 52,387,240 -0.03(-0.13%)
Apr 19, 2002 20.09 20.11 19.59 19.62 53,401,516 -0.23(-1.15%)
Apr 18, 2002 19.91 20.16 19.46 19.85 69,753,712 -0.12(-0.62%)
Apr 17, 2002 20.34 20.39 19.76 19.97 97,868,640 +0.74(+3.83%)
Apr 16, 2002 18.95 19.42 18.89 19.23 92,740,968 +0.91(+4.98%)
Apr 15, 2002 18.39 18.72 18.09 18.32 65,881,644 -0.18(-0.99%)
Apr 12, 2002 19.00 19.00 18.30 18.50 62,416,144 -0.36(-1.90%)
Apr 11, 2002 18.79 19.19 18.58 18.86 64,474,916 -0.21(-1.09%)
Apr 10, 2002 18.67 19.16 18.26 19.07 92,927,064 +0.52(+2.81%)
Apr 09, 2002 19.50 19.71 18.52 18.55 95,095,384 -0.96(-4.91%)
Apr 08, 2002 18.93 19.58 18.58 19.51 69,419,408 -0.08(-0.40%)
Apr 05, 2002 20.00 20.01 19.42 19.59 50,256,820 -0.35(-1.76%)
Apr 04, 2002 19.59 20.00 19.52 19.94 67,114,240 +0.47(+2.41%)
Apr 03, 2002 19.61 19.74 19.15 19.47 65,608,400 -0.10(-0.53%)
Apr 02, 2002 19.93 20.14 19.57 19.57 58,068,772 -0.74(-3.66%)
Apr 01, 2002 19.65 20.50 19.57 20.32 50,003,676 +0.50(+2.50%)
Mar 29, 2002 20.08 20.37 19.80 19.82 51,297,792 +0.00(+0.00%)
Mar 28, 2002 20.08 20.37 19.80 19.82 50,637,156 +0.00(+0.00%)
Mar 27, 2002 19.86 19.88 19.52 19.82 58,344,628 -0.23(-1.17%)
Mar 26, 2002 19.56 20.23 19.52 20.06 57,630,140 +0.50(+2.57%)
Mar 25, 2002 20.01 20.19 19.53 19.55 65,863,236 -0.38(-1.93%)
Mar 22, 2002 20.27 20.34 19.85 19.94 51,513,656 -0.53(-2.58%)
Mar 21, 2002 19.94 20.53 19.85 20.47 56,523,352 +0.57(+2.85%)
Mar 20, 2002 19.93 20.02 19.57 19.90 78,407,192 -0.78(-3.75%)
Mar 19, 2002 20.67 20.96 20.38 20.68 51,393,372 +0.07(+0.32%)
Mar 18, 2002 20.81 21.02 20.36 20.61 59,672,956 -0.08(-0.38%)
Mar 15, 2002 20.12 20.76 20.08 20.69 76,240,560 +0.50(+2.49%)
Mar 14, 2002 20.38 20.63 20.08 20.19 61,157,624 -0.24(-1.18%)
Mar 13, 2002 20.86 20.90 20.24 20.43 86,763,944 -1.08(-5.00%)
Mar 12, 2002 21.16 21.52 21.06 21.50 57,801,512 -0.28(-1.29%)
Mar 11, 2002 22.04 22.21 21.61 21.78 61,791,408 -0.49(-2.20%)
Mar 08, 2002 21.63 22.32 21.41 22.27 107,730,624 +0.78(+3.61%)
Mar 07, 2002 21.84 21.91 20.88 21.50 84,645,952 +0.01(+0.06%)
Mar 06, 2002 21.41 21.56 20.94 21.48 68,884,576 +0.17(+0.80%)
Mar 05, 2002 21.19 21.70 21.12 21.31 104,381,872 +0.55(+2.67%)
Mar 04, 2002 20.17 20.78 19.48 20.76 88,470,000 +0.57(+2.81%)
Mar 01, 2002 18.96 20.21 18.90 20.19 89,735,728 +1.58(+8.51%)
Feb 28, 2002 19.63 19.63 18.58 18.61 98,887,824 -0.87(-4.48%)
Feb 27, 2002 19.91 20.25 19.08 19.48 88,546,096 -0.08(-0.43%)
Feb 26, 2002 20.37 20.49 19.39 19.57 94,471,264 -0.65(-3.22%)
Feb 25, 2002 19.40 20.54 19.38 20.22 80,393,696 +0.97(+5.05%)
Feb 22, 2002 19.23 19.62 19.01 19.25 86,007,880 +0.03(+0.17%)
Feb 21, 2002 19.78 20.00 19.21 19.21 117,228,992 -1.28(-6.23%)
Feb 20, 2002 20.53 20.59 19.52 20.49 97,317,088 +0.07(+0.32%)
Feb 19, 2002 20.69 20.97 20.32 20.43 67,849,440 -0.62(-2.94%)
Feb 18, 2002 21.78 21.95 20.82 21.05 73,024,680 +0.00(+0.00%)
Feb 15, 2002 21.78 21.95 20.82 21.05 73,009,952 -0.68(-3.15%)
Feb 14, 2002 21.92 22.39 21.71 21.73 68,846,840 -0.03(-0.12%)
Feb 13, 2002 21.64 21.97 21.55 21.76 56,439,124 +0.27(+1.24%)
Feb 12, 2002 21.58 21.82 21.27 21.49 57,676,624 -0.39(-1.79%)
Feb 11, 2002 21.01 21.92 20.94 21.88 57,766,072 +0.68(+3.23%)
Feb 08, 2002 21.19 21.25 20.45 21.20 93,162,264 +0.14(+0.65%)
Feb 07, 2002 21.38 21.70 20.92 21.06 71,488,616 -0.40(-1.85%)
Feb 06, 2002 22.01 22.03 21.20 21.46 79,184,576 -0.57(-2.60%)
Feb 05, 2002 22.03 22.42 21.77 22.03 62,863,984 -0.12(-0.53%)
Feb 04, 2002 22.57 22.57 21.94 22.15 59,212,076 -0.45(-1.99%)
Feb 01, 2002 22.70 22.86 22.20 22.60 60,402,020 -0.24(-1.06%)
Jan 31, 2002 22.56 22.91 22.37 22.84 96,709,688 +0.77(+3.48%)
Jan 30, 2002 21.42 22.09 21.16 22.07 72,122,096 +0.77(+3.61%)
Jan 29, 2002 22.09 22.36 21.18 21.30 68,630,360 -0.81(-3.66%)
Jan 28, 2002 22.05 22.36 21.72 22.11 45,903,004 +0.16(+0.71%)
Jan 25, 2002 21.42 22.27 21.35 21.95 54,975,476 +0.31(+1.45%)
Jan 24, 2002 21.46 21.90 21.22 21.64 82,698,408 +0.49(+2.31%)
Jan 23, 2002 20.64 21.26 20.61 21.15 75,835,064 +0.49(+2.37%)
Jan 22, 2002 21.87 21.89 20.57 20.66 81,247,952 -1.16(-5.32%)
Jan 21, 2002 21.69 22.36 21.61 21.82 79,358,256 +0.00(+0.00%)
Jan 18, 2002 21.87 22.36 21.61 21.82 79,232,752 -0.68(-3.04%)
Jan 17, 2002 22.19 22.65 21.90 22.51 77,476,376 +0.53(+2.43%)
Jan 16, 2002 22.14 22.55 21.95 21.97 117,258,448 -0.63(-2.80%)
Jan 15, 2002 22.77 22.80 22.22 22.60 87,627,864 -0.10(-0.46%)
Jan 14, 2002 22.36 22.94 22.23 22.71 90,053,312 +0.19(+0.84%)
Jan 11, 2002 22.70 22.88 22.33 22.52 60,729,420 -0.07(-0.29%)
Jan 10, 2002 23.09 23.12 22.49 22.58 79,287,680 -0.46(-2.01%)
Jan 09, 2002 23.44 23.97 22.83 23.05 90,647,672 -0.14(-0.62%)
Jan 08, 2002 23.03 23.45 22.78 23.19 54,674,460 +0.20(+0.88%)
Jan 07, 2002 23.48 23.63 22.83 22.99 74,883,544 -0.34(-1.45%)
Jan 04, 2002 23.59 23.69 23.02 23.33 99,774,912 +0.18(+0.76%)
Jan 03, 2002 21.84 23.22 21.77 23.15 140,326,848 +1.64(+7.64%)
Jan 02, 2002 20.79 21.51 20.68 21.51 64,985,508 +1.01(+4.93%)
Dec 31, 2001 20.96 21.12 20.47 20.50 42,920,476 -0.51(-2.45%)
Dec 28, 2001 21.47 21.71 20.94 21.01 42,320,288 -0.28(-1.32%)
Dec 27, 2001 21.12 21.50 21.09 21.29 34,433,928 +0.25(+1.18%)
Dec 26, 2001 20.89 21.59 20.87 21.05 35,642,436 +0.18(+0.84%)
Dec 24, 2001 20.96 21.12 20.86 20.87 13,307,536 -0.25(-1.20%)
Dec 21, 2001 21.00 21.34 20.84 21.12 88,704,888 +0.28(+1.34%)
Dec 20, 2001 21.41 21.64 20.83 20.84 75,826,472 -0.70(-3.24%)
Dec 19, 2001 21.72 22.14 21.54 21.54 61,309,664 -0.50(-2.25%)
Dec 18, 2001 22.26 22.38 21.74 22.04 61,032,584 -0.10(-0.47%)
Dec 17, 2001 21.57 22.22 21.51 22.14 60,001,432 +0.46(+2.10%)
Dec 14, 2001 21.24 22.02 21.03 21.69 70,812,792 +0.46(+2.15%)
Dec 13, 2001 21.69 21.98 21.18 21.23 78,255,304 -0.98(-4.43%)
Dec 12, 2001 21.70 22.25 21.58 22.21 76,784,440 +0.58(+2.68%)
Dec 11, 2001 21.74 22.25 21.54 21.63 71,727,336 +0.16(+0.73%)
Dec 10, 2001 21.44 21.91 21.41 21.48 63,758,588 -0.19(-0.87%)
Dec 07, 2001 22.27 22.49 21.35 21.67 90,947,616 -0.60(-2.69%)
Dec 06, 2001 22.49 22.67 22.00 22.27 89,503,448 -0.29(-1.30%)
Dec 05, 2001 21.55 22.72 21.54 22.56 115,725,760 +1.14(+5.33%)
Dec 04, 2001 20.99 21.44 20.75 21.42 68,054,408 +0.53(+2.56%)
Dec 03, 2001 21.05 21.43 20.84 20.88 65,984,284 -0.40(-1.90%)
Nov 30, 2001 21.01 21.45 20.65 21.29 65,050,404 +0.22(+1.05%)
Nov 29, 2001 20.85 21.13 20.31 21.07 70,514,384 +0.36(+1.76%)
Nov 28, 2001 20.81 21.22 20.60 20.70 94,020,816 -0.36(-1.70%)
Nov 27, 2001 20.54 21.50 20.14 21.06 123,936,000 +0.29(+1.38%)
Nov 26, 2001 20.49 20.94 20.41 20.77 81,691,344 +0.53(+2.61%)
Nov 23, 2001 19.93 20.37 19.76 20.24 26,962,574 +0.16(+0.81%)
Nov 21, 2001 19.25 20.10 19.21 20.08 84,805,200 +0.56(+2.87%)
Nov 20, 2001 20.02 20.07 19.44 19.52 63,359,076 -0.68(-3.36%)
Nov 19, 2001 20.08 20.40 19.50 20.20 73,423,728 +0.23(+1.18%)
Nov 16, 2001 19.96 20.17 19.65 19.96 60,827,304 -0.10(-0.49%)
Nov 15, 2001 20.09 20.52 19.85 20.06 89,302,928 -0.35(-1.72%)
Nov 14, 2001 19.86 20.59 19.49 20.41 120,435,208 +0.83(+4.23%)
Nov 13, 2001 18.94 19.59 18.87 19.59 104,361,320 +1.09(+5.88%)
Nov 12, 2001 18.00 18.75 17.45 18.50 73,456,104 +0.33(+1.79%)
Nov 09, 2001 18.37 18.45 17.99 18.17 62,676,808 -0.26(-1.41%)
Nov 08, 2001 18.82 19.16 18.20 18.43 99,488,016 -0.01(-0.04%)
Nov 07, 2001 18.19 18.95 18.09 18.44 91,614,080 +0.03(+0.14%)
Nov 06, 2001 17.46 18.43 17.40 18.41 96,889,656 +0.84(+4.78%)
Nov 05, 2001 17.44 17.78 17.37 17.57 65,165,776 +0.43(+2.51%)
Nov 02, 2001 16.91 17.42 16.62 17.14 76,523,472 +0.23(+1.39%)
Nov 01, 2001 15.99 16.93 15.81 16.91 83,667,272 +0.99(+6.22%)
Oct 31, 2001 15.60 16.48 15.28 15.92 99,032,968 +0.57(+3.74%)
Oct 30, 2001 15.49 15.90 15.15 15.34 80,596,832 -0.42(-2.65%)
Oct 29, 2001 16.69 16.88 15.75 15.76 71,141,728 -1.09(-6.50%)
Oct 26, 2001 16.95 17.27 16.65 16.86 69,815,088 -0.16(-0.92%)
Oct 25, 2001 16.29 17.09 15.85 17.01 86,405,088 +0.40(+2.43%)
Oct 24, 2001 16.42 16.90 16.24 16.61 63,045,328 +0.31(+1.92%)
Oct 23, 2001 16.57 16.95 16.22 16.29 64,255,832 -0.20(-1.19%)
Oct 22, 2001 15.72 16.54 15.49 16.49 70,608,280 +0.75(+4.76%)
Oct 19, 2001 15.64 16.01 15.39 15.74 64,739,572 +0.07(+0.42%)
Oct 18, 2001 16.03 16.04 15.45 15.68 76,500,768 -0.34(-2.12%)
Oct 17, 2001 17.04 17.10 15.97 16.01 140,302,768 -0.25(-1.56%)
Oct 16, 2001 15.99 16.36 15.75 16.27 82,143,176 +0.38(+2.38%)
Oct 15, 2001 15.96 15.98 15.40 15.89 68,106,576 -0.42(-2.56%)
Oct 12, 2001 15.85 16.38 15.79 16.31 99,320,168 +0.33(+2.08%)
Oct 11, 2001 15.25 16.09 15.22 15.98 117,126,816 +0.95(+6.29%)
Oct 10, 2001 13.97 15.12 13.93 15.03 80,605,880 +1.05(+7.51%)
Oct 09, 2001 14.37 14.49 13.75 13.98 65,248,472 -0.51(-3.55%)
Oct 08, 2001 13.94 14.68 13.86 14.50 56,541,300 +0.18(+1.28%)
Oct 05, 2001 14.02 14.37 13.39 14.31 75,349,176 +0.27(+1.90%)
Oct 04, 2001 14.16 14.72 13.69 14.05 103,071,352 +0.21(+1.51%)
Oct 03, 2001 12.58 14.11 12.44 13.84 115,960,496 +1.10(+8.65%)
Oct 02, 2001 13.04 13.09 12.63 12.74 80,098,056 -0.31(-2.35%)
Oct 01, 2001 13.17 13.22 12.84 13.04 68,474,944 -0.28(-2.10%)
Sep 28, 2001 13.52 13.67 13.10 13.32 111,446,816 -0.07(-0.54%)
Sep 27, 2001 13.63 13.92 12.76 13.39 90,199,528 -0.23(-1.67%)
Sep 26, 2001 14.16 14.24 13.51 13.62 73,768,624 -0.51(-3.60%)
Sep 25, 2001 14.05 14.31 13.55 14.13 101,127,640 +0.24(+1.74%)
Sep 24, 2001 13.04 14.16 12.71 13.89 121,412,512 +1.31(+10.41%)
Sep 21, 2001 12.39 13.52 12.36 12.58 178,580,080 -0.89(-6.63%)
Sep 20, 2001 13.99 14.52 13.36 13.47 107,915,344 -1.05(-7.23%)
Sep 19, 2001 15.36 15.44 13.60 14.52 132,334,640 -0.78(-5.07%)
Sep 18, 2001 15.56 15.96 15.12 15.30 86,093,024 -0.08(-0.51%)
Sep 17, 2001 15.81 16.29 15.32 15.38 124,904,704 -1.62(-9.51%)
Sep 10, 2001 16.64 17.01 16.59 16.99 79,249,320 +0.12(+0.70%)
Sep 07, 2001 17.05 17.59 16.77 16.88 111,613,432 -0.14(-0.80%)
Sep 06, 2001 17.44 18.00 16.82 17.01 125,257,880 -0.89(-4.99%)
Sep 05, 2001 17.56 18.05 17.17 17.90 109,302,896 +0.40(+2.31%)
Sep 04, 2001 17.96 18.31 17.50 17.50 83,447,416 -0.72(-3.97%)
Aug 31, 2001 17.61 18.34 17.61 18.22 58,496,208 +0.54(+3.06%)
Aug 30, 2001 17.92 18.14 17.52 17.68 68,715,968 -0.63(-3.45%)
Aug 29, 2001 18.81 18.85 18.08 18.32 58,181,080 -0.27(-1.44%)
Aug 28, 2001 19.05 19.33 18.53 18.58 84,162,208 -0.42(-2.20%)
Aug 27, 2001 18.92 19.48 18.64 19.00 42,951,468 +0.05(+0.24%)
Aug 24, 2001 18.28 18.99 18.15 18.95 59,617,112 +0.92(+5.10%)
Aug 23, 2001 18.18 18.49 18.00 18.04 49,936,628 -0.19(-1.04%)
Aug 22, 2001 17.98 18.25 17.60 18.22 64,922,296 +0.58(+3.29%)
Aug 21, 2001 18.47 18.58 17.63 17.64 53,834,012 -0.74(-4.01%)
Aug 20, 2001 18.30 18.69 18.19 18.38 56,073,516 +0.08(+0.46%)
Aug 17, 2001 19.01 19.15 18.11 18.30 92,561,000 -1.36(-6.93%)
Aug 16, 2001 19.17 19.67 18.95 19.66 59,362,888 +0.25(+1.28%)
Aug 15, 2001 19.74 20.04 19.36 19.41 51,163,700 -0.37(-1.88%)
Aug 14, 2001 20.02 20.11 19.71 19.78 42,286,076 -0.14(-0.69%)
Aug 13, 2001 19.99 20.02 19.61 19.92 47,300,836 +0.40(+2.04%)
Aug 10, 2001 19.24 19.68 18.90 19.52 51,857,780 +0.20(+1.01%)
Aug 09, 2001 19.23 19.57 19.02 19.33 54,824,352 +0.03(+0.14%)
Aug 08, 2001 19.81 20.33 19.16 19.30 75,324,168 -0.66(-3.30%)
Aug 07, 2001 19.52 20.21 19.40 19.96 67,661,192 +0.22(+1.12%)
Aug 06, 2001 19.83 20.00 19.58 19.74 83,119,248 -0.91(-4.42%)
Aug 03, 2001 20.89 20.91 20.37 20.65 54,728,004 -0.28(-1.34%)
Aug 02, 2001 20.47 21.01 20.42 20.93 113,747,840 +0.89(+4.42%)
Aug 01, 2001 19.96 20.19 19.74 20.04 69,076,664 +0.61(+3.15%)
Jul 31, 2001 19.01 19.83 18.92 19.43 77,254,224 +0.50(+2.65%)
Jul 30, 2001 19.23 19.38 18.77 18.93 46,816,176 -0.12(-0.62%)
Jul 27, 2001 19.30 19.46 18.91 19.05 54,438,652 -0.36(-1.88%)
Jul 26, 2001 18.97 19.49 18.77 19.41 70,913,280 +0.23(+1.22%)
Jul 25, 2001 18.88 19.21 18.37 19.18 54,523,340 +0.35(+1.87%)
Jul 24, 2001 18.71 19.29 18.53 18.82 58,350,608 -0.08(-0.41%)
Jul 23, 2001 19.53 19.70 18.84 18.90 53,785,840 -0.61(-3.11%)
Jul 20, 2001 19.17 19.57 18.86 19.51 77,392,608 -0.02(-0.10%)
Jul 19, 2001 19.29 19.70 19.18 19.53 83,772,056 +0.70(+3.70%)
Jul 18, 2001 18.82 19.65 18.59 18.83 109,947,736 -0.66(-3.38%)
Jul 17, 2001 18.62 19.51 18.30 19.49 160,307,184 +0.50(+2.64%)
Jul 16, 2001 19.57 20.04 18.75 18.99 100,858,536 -0.69(-3.51%)
Jul 13, 2001 19.56 19.80 19.07 19.68 65,659,032 +0.06(+0.30%)
Jul 12, 2001 19.13 19.68 18.93 19.62 75,519,632 +1.33(+7.27%)
Jul 11, 2001 18.02 18.58 17.60 18.29 77,223,232 +0.18(+0.97%)
Jul 10, 2001 18.11 19.01 17.90 18.11 63,273,620 -0.72(-3.84%)
Jul 09, 2001 18.60 19.18 18.32 18.84 46,240,536 +0.31(+1.65%)
Jul 06, 2001 18.99 19.46 18.45 18.53 57,342,624 -0.92(-4.73%)
Jul 05, 2001 19.61 20.21 19.42 19.45 54,665,716 -0.40(-2.04%)
Jul 03, 2001 19.51 20.00 19.33 19.85 33,938,220 +0.26(+1.33%)
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.