ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Intel CDR

Intel CDR (INTC)

14.53
-0.72
(-4.72%)
Closed February 23 4:00PM
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000DR
40000000DR
120000000DR
260000000DR
520000000DR
1560000000DR
2600000000DR

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
174017520014.53-0.72-4.7215.1215.314.52199708
174008880015.250.231.5314.8915.2514.3234937
174000240015.02-0.99-6.1815.115.3614.9537938
173991600016.012.2216.1014.3316.0914.33739982
173957040013.79-0.3-2.1314.2614.6813.37487643
173948400014.090.957.2313.3314.4713.15548669
173939760013.140.897.2712.8913.1712.25330328
173931120012.250.716.1511.612.7711.6456165
173922480011.540.343.0411.2811.711.28110442
173896560011.2-0.15-1.3211.2711.2711.1466873
173887920011.35-0.12-1.0511.4411.4811.2566621
173879280011.470.191.6811.2611.5511.187815
173870640011.28-0.05-0.4411.2111.4111.17103848
173862000011.33-0.08-0.7011.1211.5311107724
173836080011.41-0.36-3.0611.7311.8511.35242398
173827440011.770.21.7311.5811.7711.38153498
173818800011.57-0.03-0.2611.6611.7311.5378937
173810160011.6-0.3-2.5211.9311.9311.57132534
173801520011.9-0.31-2.5412.212.3211.8159585
173775600012.21-0.38-3.0212.512.512.17107139
173766960012.59-0.18-1.4112.6612.6812.553649
173758320012.770.040.3112.7713.0612.64152987
173749680012.73-0.24-1.8512.9313.0912.73195036
173741040012.970.393.1012.9912.9912.879382
173715120012.581.049.0112.3912.6412.2376656
173706480011.54-0.03-0.2611.611.6811.3863028
173697840011.570.322.8411.3311.5811.2561359
173689200011.25-0.02-0.1811.3211.4211.0468608
173680560011.270.030.2711.1111.2910.98121187
173654640011.24-0.5-4.2611.5211.5211.09177442
173646000011.740.070.6011.6711.7411.648991
173637360011.67-0.08-0.6811.6511.7411.57139632
173628720011.750.131.1211.7611.9111.67186678
173620080011.62-0.44-3.6512.1812.2711.61246921
173594160012.060.191.6011.9912.111.78165148
173585520011.870.10.8511.8911.9811.7477599
173568240011.770.131.1211.6811.9311.6754101
173559600011.64-0.28-2.3511.7711.7711.5778505
173533680011.920.020.1711.8112.0711.7970145
173506680011.90.040.3411.8911.9511.7351265
173499120011.860.383.3111.5211.8611.45108747
173473200011.480.272.4111.0911.5711.09120903
173464560011.21-0.13-1.1511.5111.5411.19210461
173455920011.34-0.67-5.5812.0712.0711.29152875
173447280012.01-0.23-1.8812.0712.1711.91108414
173438640012.240.342.8611.8712.3811.73143461
173412720011.9-0.33-2.7012.1412.2111.89130704
173404080012.230.413.4711.7912.2811.73128163
173395440011.82-0.03-0.2511.8511.8811.6788854
173386800011.85-0.35-2.8712.2712.2711.72152148
173378160012.2-0.1-0.8112.3112.3512.18106631
173352240012.30.060.4912.2612.3512.13161887
173343618012.24-0.66-5.1212.9913.0312.16382784
173334960012.9-0.32-2.4213.2513.2512.83296539
173326320013.22-0.85-6.0413.8713.8813.19395968
173317680014.07-0.07-0.5014.614.9513.78365188
173291760014.140.221.5813.8814.2413.8549283
173283120013.920.010.0713.9213.9813.8120327
173274480013.91-0.23-1.6314.0214.0213.56139987
173265840014.14-0.48-3.2814.7314.7313.98188324
173257200014.620.21.3914.631514.57171548
Rendering Error