StockSelector.com
  Research, Select, & Monitor Friday, July 19, 2019 8:11:22 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Intel Corp.$49.94$.551.11%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 4/24/2019 to 7/18/2019 
Date Open High Low Close Volume
7/18/2019 49.280 49.990 48.890 49.940 15,679,600
7/17/2019 49.500 49.700 49.240 49.390 11,928,600
7/16/2019 49.910 50.000 48.960 49.170 17,131,300
7/15/2019 50.000 50.250 49.769 50.120 14,345,000
7/12/2019 49.000 49.930 48.810 49.920 20,148,700
7/11/2019 48.560 48.780 48.310 48.600 16,615,000
7/10/2019 47.920 48.610 47.900 48.210 16,032,200
7/9/2019 47.360 47.800 47.130 47.750 17,853,100
7/8/2019 47.620 47.950 47.070 47.820 16,564,200
7/5/2019 48.030 48.175 47.440 48.080 14,339,200
7/3/2019 48.180 48.560 47.995 48.520 10,739,100
7/2/2019 47.910 48.220 47.690 48.120 15,384,600
7/1/2019 49.290 49.450 47.745 48.050 27,505,400
6/28/2019 47.770 48.200 47.680 47.870 26,646,100
6/27/2019 48.150 48.420 47.240 47.460 23,062,900
6/26/2019 47.650 48.480 47.560 48.190 21,886,300
6/25/2019 47.560 47.680 46.800 46.850 16,665,500
6/24/2019 47.400 47.846 47.170 47.630 14,479,900
6/21/2019 46.950 47.730 46.800 47.460 31,096,200
6/20/2019 47.870 48.050 46.870 47.190 20,126,700
6/19/2019 47.480 47.580 47.000 47.070 17,436,300
6/18/2019 46.750 48.000 46.600 47.370 25,732,200
6/17/2019 46.140 46.530 45.800 46.130 12,642,400
6/14/2019 45.830 46.420 45.546 46.190 15,381,000
6/13/2019 46.600 46.960 46.530 46.700 12,266,000
6/12/2019 46.670 46.670 46.250 46.320 15,899,500
6/11/2019 47.260 47.320 46.520 46.850 18,415,400
6/10/2019 46.230 47.190 46.200 46.800 20,803,600
6/7/2019 45.250 46.120 45.100 46.030 24,370,200
6/6/2019 44.750 45.170 44.505 45.100 19,076,100
6/5/2019 45.110 45.180 44.190 44.550 20,802,000
6/4/2019 44.160 44.850 43.770 44.790 28,093,000
6/3/2019 44.250 44.580 43.200 43.570 31,155,300
5/31/2019 44.180 44.790 43.930 44.040 25,532,500
5/30/2019 44.300 45.030 44.230 44.730 21,618,800
5/29/2019 43.350 44.530 43.333 44.230 28,450,300
5/28/2019 44.660 44.690 43.300 43.570 34,779,800
5/24/2019 44.740 45.050 44.490 44.570 27,168,000
5/23/2019 43.370 44.740 42.860 44.530 35,778,400
5/22/2019 44.150 44.460 43.845 44.000 16,932,500
5/21/2019 44.340 44.780 44.175 44.460 25,543,300
5/20/2019 44.000 44.520 43.454 43.560 28,674,900
5/17/2019 45.180 45.730 44.764 44.890 22,500,300
5/16/2019 45.470 45.950 45.420 45.530 19,954,600
5/15/2019 44.920 45.750 44.760 45.620 23,407,800
5/14/2019 45.180 45.485 44.870 45.170 24,706,400
5/13/2019 45.330 45.640 44.700 44.760 39,091,900
5/10/2019 46.440 46.800 45.100 46.200 42,522,700
5/9/2019 47.900 48.290 46.050 46.620 59,642,100
5/8/2019 50.200 50.790 49.070 49.240 36,812,400
5/7/2019 50.600 50.880 49.930 50.480 29,713,300
5/6/2019 50.250 51.280 50.190 51.220 26,245,200
5/3/2019 51.080 51.820 50.730 51.750 25,656,600
5/2/2019 50.800 51.330 50.120 50.550 22,649,000
5/1/2019 51.100 51.600 50.740 50.760 20,467,500
4/30/2019 51.000 51.430 50.870 51.040 27,130,800
4/29/2019 52.170 52.430 51.000 51.110 42,142,300
4/26/2019 52.740 53.090 51.520 52.430 72,364,500
4/25/2019 58.300 58.380 57.230 57.610 27,949,900
4/24/2019 58.520 59.290 58.140 58.720 17,723,700


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.