StockSelector.com
  Research, Select, & Monitor Thursday, October 18, 2018 7:19:40 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Intel Corp.$45.89($.05)(.11%)

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

Your Target?


From 7/25/2018 to 10/17/2018 
Date Open High Low Close Volume
10/17/2018 46.000 46.330 45.540 45.890 23,124,300
10/16/2018 44.900 46.010 44.825 45.940 21,471,900
10/15/2018 44.630 45.140 44.440 44.530 21,632,900
10/12/2018 45.270 45.340 44.230 44.880 32,087,300
10/11/2018 45.150 45.610 43.730 44.230 43,648,800
10/10/2018 46.060 46.120 44.800 44.800 43,109,400
10/9/2018 47.180 47.620 46.540 46.550 23,285,700
10/8/2018 46.960 47.350 46.520 47.030 19,376,800
10/5/2018 48.230 48.340 46.660 47.030 28,901,400
10/4/2018 48.840 48.860 47.620 48.130 30,108,200
10/3/2018 48.620 49.720 48.560 48.760 39,211,900
10/2/2018 47.510 48.880 47.320 48.100 42,121,000
10/1/2018 46.790 47.220 46.200 46.450 23,797,600
9/28/2018 45.620 47.750 45.460 47.290 46,223,400
9/27/2018 45.910 46.165 45.730 45.880 15,415,500
9/26/2018 46.040 46.300 45.580 45.700 23,957,600
9/25/2018 46.220 46.390 45.800 45.910 23,389,800
9/24/2018 46.310 47.000 46.150 46.910 17,846,900
9/21/2018 47.120 47.420 46.370 46.660 52,650,600
9/20/2018 46.780 47.360 46.520 47.200 21,999,200
9/19/2018 46.090 46.440 45.890 46.150 15,918,900
9/18/2018 45.580 46.530 45.410 46.100 20,528,000
9/17/2018 45.290 45.900 45.190 45.420 17,603,100
9/14/2018 45.780 45.965 45.350 45.540 22,998,600
9/13/2018 45.680 45.850 45.110 45.570 18,657,100
9/12/2018 44.560 44.980 44.060 44.930 29,778,700
9/11/2018 46.000 46.030 44.890 44.930 32,455,300
9/10/2018 46.560 46.760 46.230 46.300 21,522,300
9/7/2018 46.910 47.480 46.360 46.450 25,958,300
9/6/2018 47.760 47.960 47.210 47.260 19,318,100
9/5/2018 47.750 48.120 47.470 47.720 20,857,100
9/4/2018 48.380 48.430 47.560 47.960 15,682,800
8/31/2018 47.960 48.560 47.920 48.430 16,483,900
8/30/2018 48.520 48.830 48.090 48.240 16,418,800
8/29/2018 48.700 48.860 48.400 48.750 13,479,000
8/28/2018 48.550 48.790 48.310 48.570 13,472,400
8/27/2018 48.000 48.390 47.630 48.350 17,170,200
8/24/2018 47.290 47.890 47.080 47.660 18,214,700
8/23/2018 46.860 47.170 46.710 46.980 31,343,200
8/22/2018 47.250 47.350 46.920 47.050 23,178,700
8/21/2018 46.660 47.850 46.640 47.620 19,254,300
8/20/2018 47.050 47.120 46.190 46.500 24,334,000
8/17/2018 47.000 47.390 46.330 47.100 26,381,900
8/16/2018 47.750 47.950 47.050 47.170 24,358,000
8/15/2018 47.780 48.000 46.900 47.460 26,739,800
8/14/2018 48.670 48.760 47.650 48.120 23,061,500
8/13/2018 48.920 49.240 48.380 48.450 17,070,500
8/10/2018 48.510 49.170 48.300 48.850 28,712,300
8/9/2018 49.860 50.600 49.720 50.140 23,795,600
8/8/2018 49.600 50.130 49.440 49.960 21,997,800
8/7/2018 49.430 49.830 49.410 49.700 28,322,700
8/6/2018 48.770 49.310 48.320 49.300 26,669,000
8/3/2018 49.500 49.780 49.170 49.630 22,008,100
8/2/2018 48.500 49.520 48.200 49.480 26,452,400
8/1/2018 48.060 48.910 48.000 48.810 28,060,600
7/31/2018 48.240 48.680 47.690 48.100 36,581,200
7/30/2018 47.630 47.990 46.430 47.690 35,696,500
7/27/2018 48.760 49.200 47.480 47.680 67,810,600
7/26/2018 52.450 53.180 51.870 52.160 28,282,400
7/25/2018 52.210 52.450 51.090 52.430 19,892,900


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.