Skip navigation

 Login or Register | Member Centre

GlobeInvestorGOLD Canada's most comprehensive investment tool.

Change Symbol: Lookup Trade Now

Intel | Historical Prices

  • Vol:
  • Last Trade:
Price History for Symbol: INTC-Q
Last: 19.650   Last Trade: Feb 9, 2010
Date Close High Low Volume
Feb 09 19.650 19.890 19.440 69,454,079
Feb 08 19.350 19.790 19.300 62,563,140
Feb 05 19.470 19.580 19.000 88,711,656
Feb 04 19.020 19.580 18.950 90,931,052
Feb 03 19.680 19.880 19.470 45,582,297
Feb 02 19.910 20.040 19.560 63,332,467
Feb 01 19.610 19.750 19.440 50,338,221
Jan 29 19.400 20.231 19.300 96,053,877
Jan 28 19.920 20.390 19.680 76,974,576
Jan 27 20.240 20.330 19.820 74,926,149
Jan 26 20.000 20.380 19.950 65,298,836
Jan 25 20.320 20.577 20.140 73,785,539
Jan 22 19.910 20.790 19.810 116,302,374
Jan 21 20.840 21.310 20.680 73,633,287
Jan 20 21.080 21.140 20.850 65,670,024
Jan 19 21.050 21.170 20.850 82,573,499
Jan 18 20.800 20.800 20.800 0
Jan 15 20.800 21.400 20.770 198,104,931
Jan 14 21.480 21.550 21.050 151,893,213
Jan 13 20.960 21.080 20.440 71,446,628
Jan 12 20.608 20.900 20.380 69,958,348
Jan 11 20.950 21.150 20.820 51,086,391
Jan 08 20.830 20.890 20.400 48,234,679
Jan 07 20.600 20.760 20.340 54,041,453
Jan 06 20.800 20.930 20.670 40,037,357
Jan 05 20.870 20.990 20.600 52,360,765
Jan 04 20.880 21.030 20.730 47,800,895
Jan 01 20.400 20.400 20.400 0
Dec 31 20.400 20.720 20.400 26,435,763
Dec 30 20.590 20.600 20.250 26,273,507
 

Back to top