The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Intel

  • INTC
  • NASDAQ
  • Industrial Products
  • Latest 27.04
  • Currency US$
  • Change 0.11
  • Percent Change 0.408 %
  • Volume 38,112,609
  • Thu Apr 17, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 27.04 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 27.16 26.79 26.88 27.04 38,112,609
Apr 16 27.24 26.60 26.98 26.93 59,037,351
Apr 15 26.83 26.36 26.51 26.77 45,074,434
Apr 14 26.65 26.14 26.31 26.56 26,958,006
Apr 11 26.59 26.17 26.27 26.18 36,126,904
Apr 10 27.09 26.36 27.01 26.42 40,478,238
Apr 9 27.02 26.73 26.93 26.98 34,481,773
Apr 8 26.98 26.35 26.36 26.91 56,699,485
Apr 7 26.74 26.20 26.30 26.48 49,813,483
Apr 4 26.73 26.10 26.49 26.16 47,918,021
Apr 3 26.46 26.14 26.15 26.41 38,581,278
Apr 2 26.05 25.64 25.96 25.89 22,464,708
Apr 1 26.00 25.64 25.80 25.99 23,779,846
Mar 31 26.06 25.62 25.65 25.81 29,336,281
Mar 28 25.81 25.32 25.41 25.62 22,884,455
Mar 27 25.75 25.29 25.36 25.31 27,209,145
Mar 26 25.74 25.32 25.59 25.38 26,442,817
Mar 25 25.67 25.17 25.19 25.46 32,317,416
Mar 24 25.38 24.92 25.21 25.12 36,951,569
Mar 21 25.68 25.16 25.61 25.17 56,864,569
Mar 20 25.59 24.94 25.00 25.42 37,009,068
Mar 19 25.25 24.77 24.85 25.02 34,229,423
Mar 18 24.90 24.55 24.68 24.82 26,344,019
Mar 17 24.82 24.49 24.64 24.70 18,525,794
Mar 14 24.64 24.40 24.48 24.50 21,807,232
Mar 13 25.00 24.43 24.80 24.57 26,243,253
Mar 12 24.88 24.61 24.65 24.76 21,259,016
Mar 11 24.85 24.61 24.78 24.73 26,695,627
Mar 10 24.89 24.58 24.61 24.84 24,945,279
Mar 7 24.85 24.57 24.70 24.64 25,380,925