The closing price for Intel (INTC) in June 2008 was $13.25, on June 30, 2008. It was down 6.8% for the month. The latest price is $24.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2008 | $13.21 | $13.51 | $13.17 | $13.25 | 50,170,754 |
June 27 2008 | $13.33 | $13.47 | $13.09 | $13.26 | 60,068,781 |
June 26 2008 | $13.80 | $13.89 | $13.32 | $13.32 | 56,485,551 |
June 25 2008 | $13.84 | $14.19 | $13.83 | $13.97 | 54,778,000 |
June 24 2008 | $13.70 | $14.07 | $13.68 | $13.83 | 46,129,129 |
June 23 2008 | $13.88 | $14.01 | $13.76 | $13.80 | 46,282,953 |
June 20 2008 | $14.02 | $14.03 | $13.76 | $13.80 | 71,026,008 |
June 19 2008 | $13.70 | $14.25 | $13.66 | $14.10 | 48,525,047 |
June 18 2008 | $13.79 | $13.99 | $13.70 | $13.75 | 41,539,953 |
June 17 2008 | $14.15 | $14.20 | $13.92 | $13.93 | 43,992,008 |
June 16 2008 | $13.85 | $14.24 | $13.83 | $14.10 | 44,777,199 |
June 13 2008 | $13.72 | $14.01 | $13.69 | $13.98 | 43,013,008 |
June 12 2008 | $13.60 | $13.95 | $13.50 | $13.60 | 60,253,512 |
June 11 2008 | $13.91 | $13.97 | $13.44 | $13.46 | 59,805,422 |
June 10 2008 | $13.76 | $14.13 | $13.76 | $13.99 | 56,575,953 |
June 09 2008 | $14.24 | $14.25 | $13.78 | $14.04 | 57,227,793 |
June 06 2008 | $14.60 | $14.62 | $14.13 | $14.13 | 69,864,000 |
June 05 2008 | $14.57 | $14.81 | $14.41 | $14.73 | 51,960,727 |
June 04 2008 | $14.07 | $14.61 | $14.07 | $14.49 | 57,519,039 |
June 03 2008 | $14.38 | $14.62 | $14.10 | $14.15 | 66,149,758 |
June 02 2008 | $14.22 | $14.42 | $14.08 | $14.31 | 50,569,441 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
