ISIL

Intersil Corporation Historical Stock Prices

$13.91
*  
0.46
3.2%
Get ISIL Alerts
*Delayed - data as of Jul. 25, 2014 10:44 ET  -  Find a broker to begin trading ISIL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ISIL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
10:44  14.22  14.29  13.89  13.91 151,933
07/24/2014 14.18 14.41 14.175 14.37 1,164,544
07/23/2014 14.79 14.79 14.17 14.22 987,294
07/22/2014 14.61 14.875 14.48 14.78 794,354
07/21/2014 14.44 14.74 14.35 14.57 1,100,473
07/18/2014 14.06 14.5061 14.06 14.45 569,269
07/17/2014 14.28 14.38 14.04 14.08 607,059
07/16/2014 14.63 14.65 14.281 14.34 955,101
07/15/2014 14.68 14.75 14.362 14.49 560,768
07/14/2014 14.9 14.9 14.56 14.67 610,425
07/11/2014 14.73 14.81 14.68 14.77 383,452
07/10/2014 14.75 14.95 14.55 14.76 782,008
07/09/2014 14.97 15.11 14.87 15.02 577,311
07/08/2014 14.95 15.09 14.78 14.92 936,466
07/07/2014 15.3 15.33 15 15.01 638,959
07/03/2014 15.27 15.44 15.225 15.38 315,288
07/02/2014 15.41 15.47 15.19 15.22 513,905
07/01/2014 15.03 15.5 14.98 15.4 1,587,550
06/30/2014 15.02 15.06 14.84 14.95 1,694,883
06/27/2014 15 15.28 14.915 15 2,667,682
06/26/2014 15.06 15.15 14.76 15.09 1,040,441
06/25/2014 15.1 15.24 14.84 15.01 1,387,825
06/24/2014 15.54 15.57 15.11 15.14 1,176,020
06/23/2014 15.78 15.93 15.48 15.55 1,278,121
06/20/2014 15.43 15.85 15.42 15.82 2,457,718
06/19/2014 15.39 15.49 15.15 15.41 1,813,581
06/18/2014 14.92 15.4 14.92 15.38 2,493,785
06/17/2014 15.4 15.68 15.35 15.465 1,262,081
06/16/2014 15.09 15.425 15.055 15.4 1,362,005
06/13/2014 15.14 15.4 14.94 15.03 1,380,768
06/12/2014 15.12 15.21 14.96 15.07 1,067,041
06/11/2014 15.05 15.15 14.84 15.1 1,432,495
06/10/2014 15 15.2 14.865 15.1 1,202,031
06/09/2014 14.99 15.14 14.93 15.02 1,494,989
06/06/2014 14.73 14.95 14.58 14.93 1,388,636
06/05/2014 14.18 14.775 14.16 14.74 1,732,422
06/04/2014 13.86 14.23 13.8 14.22 1,245,992
06/03/2014 13.79 14.2 13.75 13.96 2,209,872
06/02/2014 14.04 14.08 13.72 13.92 898,387
05/30/2014 14.09 14.13 13.97 14.07 775,558
05/29/2014 14 14.15 13.9001 14.04 1,114,574
05/28/2014 14.04 14.07 13.86 14.02 1,153,971
05/27/2014 13.89 14.05 13.75 14.02 931,576
05/23/2014 13.61 13.85 13.53 13.81 893,023
05/22/2014 13.5 13.74 13.46 13.57 947,630
05/21/2014 13.44 13.4994 13.24 13.49 965,680
05/20/2014 13.48 13.6 13.16 13.38 1,237,991
05/19/2014 13.19 13.62 13.19 13.475 1,125,785
05/16/2014 13.21 13.3 13 13.18 1,258,180
05/15/2014 13.35 13.51 12.96 13.36 1,239,870
05/14/2014 13.97 14.08 13.4 13.4 2,388,430
05/13/2014 13.8 13.92 13.53 13.76 3,077,314
05/12/2014 13.19 13.785 13.11 13.7 1,611,681
05/09/2014 12.98 13.19 12.83 13.16 1,002,819
05/08/2014 12.54 13.24 12.44 12.77 953,124
05/07/2014 12.5 12.57 12.29 12.55 767,694
05/06/2014 12.75 12.84 12.5 12.5 568,845
05/05/2014 12.73 12.95 12.67 12.75 683,387
05/02/2014 12.86 13.05 12.735 12.83 1,282,856
05/01/2014 12.92 13.3 12.6 12.87 1,942,969
04/30/2014 12.12 12.41 11.93 12.34 1,054,868
04/29/2014 12.28 12.31 12.04 12.16 680,139
04/28/2014 12.07 12.26 11.87 12.17 1,205,567
04/25/2014 12.45 12.49 12 12.03 1,002,169
04/24/2014 12.48 12.61 12.33 12.52 903,422
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?