The closing price for Intel (INTC) in February 2007 was $11.94, on February 28, 2007. It was down 4.8% for the month. The latest price is $39.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2007 | $12.05 | $12.14 | $11.90 | $11.94 | 101,998,203 |
February 27 2007 | $12.32 | $12.38 | $12.03 | $12.04 | 98,992,023 |
February 26 2007 | $12.51 | $12.62 | $12.34 | $12.53 | 72,251,625 |
February 23 2007 | $12.52 | $12.62 | $12.47 | $12.48 | 75,753,766 |
February 22 2007 | $12.62 | $12.67 | $12.49 | $12.61 | 52,426,461 |
February 21 2007 | $12.61 | $12.62 | $12.46 | $12.55 | 69,350,227 |
February 20 2007 | $12.66 | $12.82 | $12.56 | $12.73 | 47,931,238 |
February 16 2007 | $12.78 | $12.86 | $12.71 | $12.76 | 47,504,801 |
February 15 2007 | $12.74 | $12.83 | $12.70 | $12.81 | 44,392,551 |
February 14 2007 | $12.61 | $12.80 | $12.59 | $12.71 | 56,567,773 |
February 13 2007 | $12.56 | $12.59 | $12.44 | $12.56 | 55,315,121 |
February 12 2007 | $12.58 | $12.61 | $12.47 | $12.50 | 47,877,070 |
February 09 2007 | $12.88 | $12.95 | $12.58 | $12.64 | 80,398,250 |
February 08 2007 | $12.81 | $12.88 | $12.73 | $12.84 | 40,220,312 |
February 07 2007 | $12.85 | $13.03 | $12.77 | $12.93 | 57,644,570 |
February 06 2007 | $12.85 | $12.92 | $12.67 | $12.81 | 55,889,633 |
February 05 2007 | $12.76 | $12.87 | $12.73 | $12.79 | 63,234,840 |
February 02 2007 | $12.64 | $12.71 | $12.57 | $12.69 | 55,291,070 |
February 01 2007 | $12.55 | $12.64 | $12.48 | $12.62 | 50,355,539 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
