Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 7:14AM ET - U.S. Markets open in 2 hours and 16 minutes. Dow Up 1.52% Nasdaq  0.00%
Intersil Corporation (ISIL)On Feb 9: 14.00   0.00 (0.00%)  
MORE ON ISIL
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1014.1714.2313.8114.002,965,40014.00
8-Feb-1013.8414.2013.6313.922,909,80013.92
5-Feb-1013.5413.9413.4013.853,366,20013.85
5-Feb-10 $ 0.12 Dividend
4-Feb-1014.0614.0713.4513.523,383,00013.40
3-Feb-1014.2514.4614.1014.142,245,20014.01
2-Feb-1014.1014.3413.9214.272,700,80014.14
1-Feb-1013.5814.0913.4614.024,592,60013.90
29-Jan-1014.0814.3813.3313.474,019,20013.35
28-Jan-1014.2314.3813.7713.964,944,60013.84
27-Jan-1013.8914.2913.8814.234,060,60014.10
26-Jan-1013.8513.9813.6913.871,844,20013.75
25-Jan-1013.8914.0013.7313.901,432,10013.78
22-Jan-1014.0714.1113.6213.661,969,40013.54
21-Jan-1014.1514.5213.9014.121,947,50013.99
20-Jan-1014.0314.3414.0114.182,229,60014.05
19-Jan-1014.1414.2813.9714.112,269,60013.98
15-Jan-1014.3514.3513.8514.102,650,40013.97
14-Jan-1014.2014.3814.1014.351,427,20014.22
13-Jan-1014.2614.3513.9914.273,702,20014.14
12-Jan-1014.3914.3913.9514.172,702,80014.04
11-Jan-1014.5614.6014.1414.442,496,70014.31
8-Jan-1014.6314.7414.3214.542,084,30014.41
7-Jan-1014.6414.6914.4214.601,761,90014.47
6-Jan-1014.5814.8314.4414.674,601,40014.54
5-Jan-1015.2615.3514.9815.071,602,00014.94
4-Jan-1015.2615.5015.0915.112,273,40014.98
31-Dec-0915.0615.5015.0615.341,893,70015.20
30-Dec-0914.8215.1914.7415.121,895,00014.99
29-Dec-0914.8014.8414.6814.81714,20014.68
28-Dec-0914.9615.0514.6714.81833,40014.68
24-Dec-0914.9015.0314.8614.94302,70014.81
23-Dec-0914.8914.8914.6714.831,121,00014.70
22-Dec-0914.7414.9014.6514.851,503,70014.72
21-Dec-0914.2014.7214.1814.703,249,90014.57
18-Dec-0914.1414.3113.9414.173,035,60014.04
17-Dec-0914.2114.3913.9714.112,207,00013.98
16-Dec-0914.0914.5614.0814.351,167,30014.22
15-Dec-0914.0114.2413.9514.051,292,50013.93
14-Dec-0914.0914.1913.9614.101,663,40013.97
11-Dec-0913.9614.0813.8414.041,893,40013.92
10-Dec-0914.2814.3913.9213.952,931,60013.83
9-Dec-0914.3214.3314.0914.192,601,80014.06
8-Dec-0914.4314.5314.2714.351,945,20014.22
7-Dec-0914.4314.7214.3914.501,487,90014.37
4-Dec-0914.4414.6314.1114.461,992,80014.33
3-Dec-0914.1214.4514.1114.262,170,40014.13
2-Dec-0913.6214.1513.6014.104,895,00013.97
1-Dec-0913.0613.6713.0413.584,216,60013.46
30-Nov-0912.8712.9912.7412.921,596,10012.81
27-Nov-0912.7413.0012.5712.92893,00012.81
25-Nov-0913.0713.1312.8813.122,115,70013.00
24-Nov-0912.7513.0412.7113.002,963,60012.88
23-Nov-0912.8612.9912.6412.711,589,70012.60
20-Nov-0912.7812.7812.5712.682,691,50012.57
19-Nov-0913.0913.1612.7012.862,870,10012.75
18-Nov-0913.4813.7413.3413.402,490,80013.28
17-Nov-0913.7013.7013.4113.523,491,70013.40
16-Nov-0913.4813.7613.3513.763,260,30013.64
13-Nov-0913.3813.6313.2313.441,830,50013.32
12-Nov-0913.6713.8413.2713.302,338,20013.18
11-Nov-0913.5913.8013.4813.652,456,20013.53
10-Nov-0913.4513.6913.2713.443,095,10013.32
9-Nov-0913.1913.5913.1313.512,370,80013.39
6-Nov-0913.1813.4113.0413.082,902,40012.96
6-Nov-09 $ 0.12 Dividend
5-Nov-0913.0213.3613.0113.303,424,80013.06
4-Nov-0912.6513.1912.5812.874,777,30012.64
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions