The closing price for Intel (INTC) in September 2006 was $12.24, on September 29, 2006. It was up 3.4% for the month. The latest price is $20.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2006 | $12.44 | $12.47 | $12.21 | $12.24 | 73,308,461 |
September 28 2006 | $12.17 | $12.40 | $12.17 | $12.36 | 98,031,750 |
September 27 2006 | $11.94 | $12.35 | $11.93 | $12.13 | 131,816,906 |
September 26 2006 | $11.54 | $11.89 | $11.50 | $11.88 | 95,986,023 |
September 25 2006 | $11.41 | $11.61 | $11.32 | $11.55 | 55,959,738 |
September 22 2006 | $11.41 | $11.52 | $11.32 | $11.35 | 48,765,594 |
September 21 2006 | $11.57 | $11.70 | $11.39 | $11.42 | 59,108,594 |
September 20 2006 | $11.61 | $11.72 | $11.57 | $11.60 | 60,819,781 |
September 19 2006 | $11.69 | $11.72 | $11.45 | $11.56 | 61,995,434 |
September 18 2006 | $11.58 | $11.75 | $11.57 | $11.69 | 54,073,070 |
September 15 2006 | $11.85 | $11.88 | $11.60 | $11.61 | 71,406,141 |
September 14 2006 | $11.76 | $11.79 | $11.60 | $11.77 | 53,450,820 |
September 13 2006 | $11.77 | $11.90 | $11.66 | $11.80 | 63,944,332 |
September 12 2006 | $11.53 | $11.82 | $11.50 | $11.75 | 58,582,051 |
September 11 2006 | $11.46 | $11.64 | $11.38 | $11.54 | 57,206,172 |
September 08 2006 | $11.46 | $11.63 | $11.43 | $11.57 | 49,934,641 |
September 07 2006 | $11.44 | $11.60 | $11.34 | $11.44 | 76,343,242 |
September 06 2006 | $11.68 | $11.79 | $11.47 | $11.49 | 76,623,531 |
September 05 2006 | $11.87 | $11.91 | $11.69 | $11.90 | 80,168,242 |
September 01 2006 | $11.84 | $11.87 | $11.63 | $11.83 | 68,288,711 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
