Intersil Corporation Historical Stock Prices
*Delayed - data as of May 24, 2013 15:09 ET
Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.
Don't know the stock symbol? Use the symbol lookup tool.
Alphabetize the sort order of my symbols
Symbol Lookup
Log in or Register
Save stocks for next time
Select the Timeframe:
Get up to 10 years of daily historical stock prices & volumes.
Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013
| Date | Open | High | Low | Close/Last | Volume |
|---|---|---|---|---|---|
| 15:09 | 8 | 8.10 | 7.94 | 8.08 | 429,020 |
| 05/23/2013 | 7.84 | 8.065 | 7.8 | 8.03 | 958,204 |
| 05/22/2013 | 8.15 | 8.27 | 7.88 | 7.92 | 1,177,528 |
| 05/21/2013 | 8.14 | 8.21 | 8.08 | 8.1 | 626,081 |
| 05/20/2013 | 7.97 | 8.14 | 7.96 | 8.13 | 1,041,925 |
| 05/17/2013 | 7.86 | 8.0375 | 7.86 | 8.01 | 633,877 |
| 05/16/2013 | 7.84 | 7.93 | 7.8 | 7.825 | 530,096 |
| 05/15/2013 | 7.75 | 7.88 | 7.72 | 7.85 | 975,380 |
| 05/14/2013 | 7.69 | 7.81 | 7.65 | 7.8 | 514,748 |
| 05/13/2013 | 7.81 | 7.81 | 7.695 | 7.7 | 465,133 |
| 05/10/2013 | 7.66 | 7.82 | 7.6 | 7.82 | 530,481 |
| 05/09/2013 | 7.85 | 7.875 | 7.73 | 7.76 | 725,318 |
| 05/08/2013 | 7.75 | 7.89 | 7.72 | 7.84 | 651,592 |
| 05/07/2013 | 7.75 | 7.85 | 7.7 | 7.76 | 935,217 |
| 05/06/2013 | 7.92 | 7.92 | 7.71 | 7.74 | 1,138,568 |
| 05/03/2013 | 7.87 | 7.99 | 7.87 | 7.94 | 770,986 |
| 05/02/2013 | 7.67 | 7.85 | 7.6 | 7.73 | 605,642 |
| 05/01/2013 | 7.75 | 7.765 | 7.61 | 7.62 | 1,403,271 |
| 04/30/2013 | 7.74 | 7.82 | 7.64 | 7.76 | 965,811 |
| 04/29/2013 | 7.7 | 7.75 | 7.57 | 7.71 | 1,297,177 |
| 04/26/2013 | 7.8 | 7.815 | 7.63 | 7.69 | 809,855 |
| 04/25/2013 | 7.3 | 7.86 | 7.2 | 7.8 | 1,423,605 |
| 04/24/2013 | 7.62 | 7.75 | 7.56 | 7.66 | 1,129,974 |
| 04/23/2013 | 7.58 | 7.71 | 7.48 | 7.63 | 701,950 |
| 04/22/2013 | 7.4 | 7.54 | 7.21 | 7.5 | 740,436 |
| 04/19/2013 | 7.35 | 7.4 | 7.17 | 7.37 | 1,070,987 |
| 04/18/2013 | 7.59 | 7.62 | 7.29 | 7.35 | 1,271,266 |
| 04/17/2013 | 7.77 | 7.77 | 7.5 | 7.54 | 1,423,965 |
| 04/16/2013 | 7.86 | 7.92 | 7.71 | 7.89 | 1,335,569 |
| 04/15/2013 | 8.01 | 8.01 | 7.75 | 7.76 | 1,198,293 |
| 04/12/2013 | 8.07 | 8.24 | 7.925 | 7.99 | 679,614 |
| 04/11/2013 | 8.33 | 8.33 | 8.11 | 8.14 | 1,107,356 |
| 04/10/2013 | 8.16 | 8.41 | 8.16 | 8.41 | 618,464 |
| 04/09/2013 | 8.1 | 8.2 | 7.93 | 8.14 | 622,490 |
| 04/08/2013 | 8.03 | 8.13 | 7.89 | 8.1 | 794,018 |
| 04/05/2013 | 7.87 | 8 | 7.79 | 8 | 750,984 |
| 04/04/2013 | 7.98 | 8.0799 | 7.86 | 8.06 | 905,197 |
| 04/03/2013 | 8.18 | 8.25 | 7.97 | 7.99 | 809,086 |
| 04/02/2013 | 8.4 | 8.48 | 8.13 | 8.17 | 852,498 |
| 04/01/2013 | 8.67 | 8.71 | 8.31 | 8.38 | 988,219 |
| 03/28/2013 | 8.73 | 8.8 | 8.63 | 8.71 | 979,177 |
| 03/27/2013 | 8.8 | 8.84 | 8.68 | 8.69 | 796,047 |
| 03/26/2013 | 8.75 | 8.865 | 8.67 | 8.86 | 661,574 |
| 03/25/2013 | 8.76 | 8.82 | 8.6 | 8.68 | 777,305 |
| 03/22/2013 | 8.79 | 8.93 | 8.715 | 8.73 | 899,087 |
| 03/21/2013 | 8.71 | 8.9 | 8.66 | 8.71 | 998,396 |
| 03/20/2013 | 8.69 | 8.815 | 8.62 | 8.8 | 545,496 |
| 03/19/2013 | 8.67 | 8.67 | 8.49 | 8.62 | 872,525 |
| 03/18/2013 | 8.72 | 8.88 | 8.63 | 8.66 | 828,270 |
| 03/15/2013 | 9.01 | 9.03 | 8.81 | 8.84 | 1,627,850 |
| 03/14/2013 | 8.95 | 9.05 | 8.91 | 8.98 | 736,600 |
| 03/13/2013 | 8.87 | 9.0275 | 8.78 | 8.93 | 700,481 |
| 03/12/2013 | 8.71 | 9.09 | 8.7 | 8.85 | 1,717,103 |
| 03/11/2013 | 8.35 | 8.54 | 8.33 | 8.52 | 839,346 |
| 03/08/2013 | 8.56 | 8.56 | 8.38 | 8.38 | 783,212 |
| 03/07/2013 | 8.44 | 8.51 | 8.35 | 8.45 | 539,241 |
| 03/06/2013 | 8.53 | 8.62 | 8.4 | 8.41 | 558,539 |
| 03/05/2013 | 8.32 | 8.52 | 8.29 | 8.47 | 1,040,984 |
| 03/04/2013 | 8.5 | 8.6 | 8.15 | 8.24 | 1,161,836 |
| 03/01/2013 | 8.45 | 8.475 | 8.16 | 8.33 | 1,480,421 |
| 02/28/2013 | 8.5 | 8.705 | 8.46 | 8.49 | 1,316,532 |
| 02/27/2013 | 8.4 | 8.67 | 8.4 | 8.5 | 1,093,185 |
| 02/26/2013 | 8.41 | 8.535 | 8.34 | 8.43 | 979,781 |
| 02/25/2013 | 8.73 | 8.7698 | 8.335 | 8.34 | 1,109,524 |