The closing price for Intel (INTC) in 2006 was $12.11, on December 29, 2006. It was down 18% for the year. The latest price is $20.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $12.16 | $12.28 | $12.10 | $12.11 | 37,138,059 |
December 28 2006 | $12.20 | $12.25 | $12.16 | $12.21 | 29,663,400 |
December 27 2006 | $12.13 | $12.26 | $12.09 | $12.20 | 31,867,980 |
December 26 2006 | $11.98 | $12.13 | $11.98 | $12.05 | 30,534,910 |
December 22 2006 | $12.17 | $12.22 | $12.00 | $12.01 | 35,329,879 |
December 21 2006 | $12.32 | $12.36 | $12.08 | $12.18 | 48,909,461 |
December 20 2006 | $12.38 | $12.52 | $12.30 | $12.32 | 31,048,750 |
December 19 2006 | $12.36 | $12.39 | $12.23 | $12.35 | 47,122,262 |
December 18 2006 | $12.59 | $12.74 | $12.35 | $12.46 | 48,963,820 |
December 15 2006 | $12.55 | $12.68 | $12.47 | $12.53 | 81,260,789 |
December 14 2006 | $12.40 | $12.64 | $12.20 | $12.42 | 49,469,391 |
December 13 2006 | $12.49 | $12.49 | $12.35 | $12.38 | 47,740,570 |
December 12 2006 | $12.37 | $12.46 | $12.24 | $12.40 | 46,223,352 |
December 11 2006 | $12.34 | $12.51 | $12.31 | $12.38 | 37,693,238 |
December 08 2006 | $12.35 | $12.47 | $12.28 | $12.37 | 41,710,410 |
December 07 2006 | $12.56 | $12.71 | $12.34 | $12.35 | 55,809,559 |
December 06 2006 | $12.64 | $12.68 | $12.46 | $12.50 | 46,890,953 |
December 05 2006 | $12.68 | $12.80 | $12.62 | $12.63 | 33,732,980 |
December 04 2006 | $12.61 | $12.83 | $12.44 | $12.69 | 62,659,238 |
December 01 2006 | $12.75 | $12.80 | $12.32 | $12.52 | 65,097,570 |
November 30 2006 | $12.70 | $12.85 | $12.60 | $12.79 | 47,436,312 |
November 29 2006 | $12.68 | $12.83 | $12.62 | $12.70 | 55,208,320 |
November 28 2006 | $12.50 | $12.63 | $12.41 | $12.55 | 53,888,473 |
November 27 2006 | $12.84 | $12.85 | $12.53 | $12.57 | 52,606,332 |
November 24 2006 | $12.83 | $13.01 | $12.81 | $12.91 | 23,098,211 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
