ISIL

Intersil Corporation Class A Common Stock Historical Stock Prices

$11.69
*  
0.39
3.23%
Get ISIL Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ISIL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ISIL Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.09 12.23 11.51 11.69 1,757,715
04/29/2016 12.09 12.23 11.51 11.69 1,762,515
04/28/2016 12.85 12.93 12.07 12.08 1,473,016
04/27/2016 12.85 13.54 12.41 12.95 3,172,668
04/26/2016 12.93 13.5 12.93 13.29 1,339,178
04/25/2016 12.9 13.12 12.87 12.91 642,468
04/22/2016 12.85 13.15 12.85 13 655,908
04/21/2016 12.87 13.05 12.85 12.89 539,046
04/20/2016 12.87 13.03 12.82 12.83 839,064
04/19/2016 13.05 13.05 12.86 12.87 441,968
04/18/2016 12.99 13.13 12.765 12.97 625,476
04/15/2016 13.07 13.25 12.97 13.02 734,411
04/14/2016 13.36 13.36 13.06 13.13 778,670
04/13/2016 13.14 13.43 13.02 13.4 692,785
04/12/2016 12.91 13.1 12.73 13 561,681
04/11/2016 12.91 13.13 12.8 12.95 615,742
04/08/2016 13 13.19 12.92 13.01 459,154
04/07/2016 13 13.04 12.74 12.91 675,635
04/06/2016 12.97 13.14 12.795 13.1 586,770
04/05/2016 13.01 13.18 12.9 13 776,942
04/04/2016 13.39 13.44 13.11 13.13 653,388
04/01/2016 13.21 13.41 13.09 13.41 680,776
03/31/2016 13.31 13.47 13.26 13.37 659,523
03/30/2016 13.44 13.54 13.2 13.35 859,093
03/29/2016 13.1 13.48 12.92 13.37 1,016,978
03/28/2016 13.22 13.26 13.0399 13.16 709,697
03/24/2016 13.01 13.21 12.82 13.21 720,582
03/23/2016 13.45 13.45 13.03 13.03 728,575
03/22/2016 13.28 13.56 13.09 13.47 653,146
03/21/2016 13.49 13.5 13.22 13.36 544,525
03/18/2016 13.6 13.84 13.49 13.5 1,939,354
03/17/2016 13.3 13.56 13.21 13.54 658,580
03/16/2016 13.03 13.43 13 13.36 757,054
03/15/2016 12.93 13.1 12.685 13.05 792,224
03/14/2016 13.05 13.18 12.97 13.05 614,033
03/11/2016 13.15 13.15 12.99 13.13 901,216
03/10/2016 13.23 13.26 12.835 13.05 959,454
03/09/2016 13.19 13.26 12.5301 13.17 868,407
03/08/2016 13.51 13.51 13.08 13.15 829,078
03/07/2016 13.44 13.62 13.42 13.62 969,779
03/04/2016 13.65 13.99 13.51 13.55 1,506,631
03/03/2016 13.42 13.72 13.36 13.65 955,793
03/02/2016 13.2 13.35 13.1122 13.33 932,363
03/01/2016 12.89 13.2 12.76 13.1 891,639
02/29/2016 12.93 13.22 12.74 12.77 1,748,741
02/26/2016 12.52 12.95 12.445 12.93 1,665,124
02/25/2016 12.44 12.71 12.32 12.42 856,738
02/24/2016 12.19 12.53 12.08 12.43 1,196,205
02/23/2016 12.25 12.385 12.16 12.34 621,873
02/22/2016 12.37 12.48 11.9 12.32 951,311
02/19/2016 12.22 12.48 11.8 12.2 1,321,128
02/18/2016 12.47 12.62 12.235 12.25 1,260,967
02/17/2016 12.44 12.71 12.38 12.4 1,111,705
02/16/2016 12.17 12.41 12.14 12.38 1,082,866
02/12/2016 11.98 12.14 11.4852 12.03 849,927
02/11/2016 11.72 12.05 11.63 11.89 1,331,672
02/10/2016 12.01 12.28 11.92 12.04 718,397
02/09/2016 11.84 12.23 11.78 11.97 728,510
02/08/2016 11.9 12.26 11.79 12.01 1,193,424
02/05/2016 12.44 12.6896 11.785 12.09 726,618
02/04/2016 12.31 12.57 12.16 12.54 983,771
02/03/2016 11.99 12.5 11.84 12.32 1,662,341
02/02/2016 12.83 12.83 12.37 12.47 669,889
02/01/2016 12.94 13.17 12.86 12.95 1,003,926
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?