ISIL: Historical Prices for Intersil Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	12.75	13.04	12.71	13.00	2,963,600	13.00
23-Nov-09	12.86	12.99	12.64	12.71	1,589,700	12.71
20-Nov-09	12.78	12.78	12.57	12.68	2,691,500	12.68
19-Nov-09	13.09	13.16	12.70	12.86	2,870,100	12.86
18-Nov-09	13.48	13.74	13.34	13.40	2,490,800	13.40
17-Nov-09	13.70	13.70	13.41	13.52	3,491,700	13.52
16-Nov-09	13.48	13.76	13.35	13.76	3,260,300	13.76
13-Nov-09	13.38	13.63	13.23	13.44	1,830,500	13.44
12-Nov-09	13.67	13.84	13.27	13.30	2,338,200	13.30
11-Nov-09	13.59	13.80	13.48	13.65	2,456,200	13.65
10-Nov-09	13.45	13.69	13.27	13.44	3,095,100	13.44
9-Nov-09	13.19	13.59	13.13	13.51	2,370,800	13.51
6-Nov-09	13.18	13.41	13.04	13.08	2,902,400	13.08
6-Nov-09	$ 0.12 Dividend
5-Nov-09	13.02	13.36	13.01	13.30	3,424,800	13.18
4-Nov-09	12.65	13.19	12.58	12.87	4,777,300	12.75
3-Nov-09	12.29	12.77	12.15	12.73	4,049,900	12.62
2-Nov-09	12.57	12.64	12.28	12.45	2,735,400	12.34
30-Oct-09	12.96	12.99	12.49	12.55	2,525,800	12.44
29-Oct-09	12.81	13.10	12.81	13.05	2,601,700	12.93
28-Oct-09	13.19	13.44	12.77	12.83	4,041,300	12.71
27-Oct-09	13.44	13.58	13.12	13.17	3,385,800	13.05
26-Oct-09	13.42	13.85	13.31	13.36	2,679,600	13.24
23-Oct-09	13.79	13.81	13.34	13.41	3,205,900	13.29
22-Oct-09	13.81	13.91	13.41	13.73	5,369,100	13.61
21-Oct-09	13.99	14.19	13.73	13.90	5,935,300	13.77
20-Oct-09	14.00	14.27	13.87	13.96	6,607,200	13.83
19-Oct-09	14.06	14.18	13.78	13.99	5,864,500	13.86
16-Oct-09	14.22	14.24	13.64	14.09	4,227,200	13.96
15-Oct-09	14.66	14.69	14.11	14.28	4,393,800	14.15
14-Oct-09	14.76	15.06	14.45	14.79	8,517,500	14.66
13-Oct-09	14.33	14.71	14.27	14.41	3,259,000	14.28
12-Oct-09	14.37	14.63	14.24	14.32	2,896,200	14.19
9-Oct-09	13.93	14.37	13.90	14.33	3,871,300	14.20
8-Oct-09	14.18	14.18	13.81	13.97	3,614,500	13.84
7-Oct-09	14.12	14.36	13.98	14.11	2,326,600	13.98
6-Oct-09	14.15	14.38	14.08	14.22	2,757,300	14.09
5-Oct-09	13.98	14.20	13.79	14.07	4,871,200	13.94
2-Oct-09	13.86	14.13	13.81	13.89	3,968,800	13.76
1-Oct-09	15.20	15.20	14.21	14.21	6,259,100	14.08
30-Sep-09	15.25	15.56	14.96	15.31	2,700,500	15.17
29-Sep-09	15.45	15.60	15.09	15.16	3,423,200	15.02
28-Sep-09	15.29	15.81	15.28	15.45	1,633,100	15.31
25-Sep-09	15.44	15.56	15.12	15.24	1,731,600	15.10
24-Sep-09	15.88	16.02	15.33	15.51	2,310,900	15.37
23-Sep-09	15.97	16.42	15.88	15.91	4,482,600	15.77
22-Sep-09	16.00	16.04	15.78	15.81	2,183,300	15.67
21-Sep-09	15.86	16.06	15.73	15.87	1,598,900	15.73
18-Sep-09	15.65	16.07	15.65	15.85	2,440,400	15.71
17-Sep-09	16.09	16.34	15.60	15.61	3,111,900	15.47
16-Sep-09	16.33	16.37	15.96	16.07	3,126,700	15.93
15-Sep-09	16.02	16.35	16.01	16.24	2,463,300	16.09
14-Sep-09	16.02	16.32	15.96	16.01	2,275,300	15.87
11-Sep-09	16.68	16.68	15.93	16.15	3,367,400	16.00
10-Sep-09	16.13	16.76	16.09	16.73	2,968,600	16.58
9-Sep-09	16.07	16.27	15.77	16.11	3,321,600	15.96
8-Sep-09	16.30	16.31	15.78	15.98	3,127,000	15.84
4-Sep-09	15.44	15.89	15.34	15.76	2,697,500	15.62
3-Sep-09	15.28	15.55	15.14	15.53	2,642,700	15.39
2-Sep-09	14.94	15.25	14.78	15.13	3,741,800	14.99
1-Sep-09	15.35	16.12	14.85	14.99	8,964,500	14.85
31-Aug-09	14.74	14.89	14.57	14.79	2,289,300	14.66
28-Aug-09	14.44	15.48	14.43	14.91	7,720,100	14.78
27-Aug-09	14.05	14.17	13.82	14.14	2,783,200	14.01
26-Aug-09	14.02	14.17	13.89	14.10	1,861,400	13.97
25-Aug-09	13.95	14.09	13.81	14.02	3,127,900	13.89
24-Aug-09	14.03	14.40	13.78	13.84	3,577,300	13.72
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions