ISIL

Intersil Corporation Class A Common Stock Historical Stock Prices

$13.13
*  
0.44
3.47%
Get ISIL Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading ISIL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ISIL After Hours
 
 
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 23-FEB-2016 TO 23-MAY-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 12.71 13.19 12.71 13.13 949,890
05/23/2016 12.63 12.81 12.58 12.69 953,464
05/20/2016 12.27 12.59 12.2 12.58 1,190,357
05/19/2016 12.13 12.28 11.97 12.19 1,609,237
05/18/2016 11.9 12.4 11.82 12.27 1,235,980
05/17/2016 11.77 12.025 11.71 11.91 1,574,382
05/16/2016 11.92 12.08 11.76 12.01 997,594
05/13/2016 11.87 12.02 11.84 11.95 1,003,092
05/12/2016 12.02 12.04 11.72 12.01 1,511,806
05/11/2016 12 12.09 11.875 11.98 628,001
05/10/2016 11.98 12.11 11.865 12.04 564,562
05/09/2016 11.79 11.96 11.76 11.93 667,453
05/06/2016 11.7 11.85 11.52 11.82 806,866
05/05/2016 12.06 12.11 11.76 11.79 1,296,768
05/04/2016 11.68 11.735 11.5 11.61 911,605
05/03/2016 11.72 11.86 11.64 11.73 825,642
05/02/2016 11.74 11.85 11.38 11.82 1,640,620
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
*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?