StockSelector.com
  Research, Select, & Monitor Saturday, April 21, 2018 9:07:00 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Intel Corp.$51.53($.69)(1.32%)

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

Your Target?


From 1/25/2018 to 4/20/2018 
Date Open High Low Close Volume
4/20/2018 52.170 52.280 50.880 51.530 26,910,000
4/19/2018 52.950 52.960 51.610 52.220 25,422,300
4/18/2018 53.520 54.355 53.340 53.610 22,164,600
4/17/2018 52.910 53.700 52.890 53.540 21,228,600
4/16/2018 52.290 52.530 51.790 52.400 18,855,400
4/13/2018 53.060 53.210 51.600 51.860 20,884,800
4/12/2018 51.490 53.270 51.450 52.720 29,781,300
4/11/2018 51.100 51.730 50.820 51.100 17,560,400
4/10/2018 51.120 51.490 50.340 51.270 26,417,700
4/9/2018 49.350 51.110 49.160 49.550 31,436,900
4/6/2018 49.790 50.400 48.500 48.790 28,215,100
4/5/2018 50.010 50.720 49.970 50.380 25,115,300
4/4/2018 48.100 50.160 48.010 49.990 30,370,000
4/3/2018 49.000 49.960 48.410 49.750 39,432,300
4/2/2018 51.690 52.040 47.290 48.920 67,187,800
3/29/2018 49.980 52.080 49.870 52.080 45,265,800
3/28/2018 50.500 50.700 49.010 49.600 37,970,800
3/27/2018 53.010 53.250 50.780 51.190 38,777,000
3/26/2018 50.740 52.490 50.320 52.480 39,306,200
3/23/2018 50.590 50.990 49.360 49.360 37,683,800
3/22/2018 50.740 51.960 50.600 50.830 30,915,900
3/21/2018 51.550 52.170 51.170 51.560 23,239,400
3/20/2018 50.880 51.810 50.850 51.550 22,214,900
3/19/2018 50.740 51.230 49.930 50.830 31,115,200
3/16/2018 51.170 51.700 50.990 51.170 42,559,800
3/15/2018 52.230 52.300 50.880 50.880 25,631,200
3/14/2018 52.060 52.175 51.310 51.860 24,993,500
3/13/2018 52.520 53.780 51.390 51.780 45,573,900
3/12/2018 51.860 51.950 50.500 51.520 32,044,300
3/9/2018 51.270 52.300 51.000 52.190 32,727,900
3/8/2018 51.790 52.080 50.470 50.740 29,481,100
3/7/2018 50.180 51.485 50.100 51.320 31,801,900
3/6/2018 50.160 51.330 50.150 50.710 39,132,300
3/5/2018 48.570 49.795 48.041 49.750 30,826,500
3/2/2018 47.200 49.050 46.960 48.980 33,310,500
3/1/2018 49.500 49.715 47.470 47.840 36,326,600
2/28/2018 50.180 50.340 49.280 49.290 35,541,100
2/27/2018 49.370 50.900 49.310 49.910 43,624,000
2/26/2018 48.200 49.130 48.100 49.110 26,992,300
2/23/2018 46.340 47.790 46.305 47.730 26,040,900
2/22/2018 46.140 46.560 45.620 45.800 16,946,300
2/21/2018 46.670 47.060 45.920 45.940 27,527,400
2/20/2018 45.460 46.710 45.390 46.320 25,511,900
2/16/2018 45.810 46.590 45.510 45.560 21,475,200
2/15/2018 45.880 45.990 44.950 45.920 23,536,700
2/14/2018 44.070 45.510 44.040 45.380 19,922,000
2/13/2018 44.590 44.775 44.255 44.460 19,517,600
2/12/2018 44.150 45.160 44.090 44.830 28,379,500
2/9/2018 43.500 44.280 42.040 43.950 49,301,100
2/8/2018 45.280 45.420 42.740 42.750 43,151,300
2/7/2018 44.580 46.300 44.340 45.200 37,508,400
2/6/2018 44.020 44.930 43.030 44.910 58,145,300
2/5/2018 46.350 47.260 44.500 44.520 47,869,000
2/2/2018 47.320 47.790 46.100 46.150 28,663,000
2/1/2018 47.690 48.470 47.450 47.650 28,840,300
1/31/2018 49.230 49.250 47.560 48.140 41,619,900
1/30/2018 49.480 50.060 48.740 48.790 32,814,500
1/29/2018 49.600 50.850 49.370 49.980 46,304,000
1/26/2018 48.380 50.150 48.120 50.080 86,916,000
1/25/2018 45.880 46.370 45.170 45.300 36,758,700


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 - 2018 StockSelector.com. All rights reserved.