ISIL: Historical Prices for Intersil Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	14.17	14.23	13.81	14.00	2,965,400	14.00
8-Feb-10	13.84	14.20	13.63	13.92	2,909,800	13.92
5-Feb-10	13.54	13.94	13.40	13.85	3,366,200	13.85
5-Feb-10	$ 0.12 Dividend
4-Feb-10	14.06	14.07	13.45	13.52	3,383,000	13.40
3-Feb-10	14.25	14.46	14.10	14.14	2,245,200	14.01
2-Feb-10	14.10	14.34	13.92	14.27	2,700,800	14.14
1-Feb-10	13.58	14.09	13.46	14.02	4,592,600	13.90
29-Jan-10	14.08	14.38	13.33	13.47	4,019,200	13.35
28-Jan-10	14.23	14.38	13.77	13.96	4,944,600	13.84
27-Jan-10	13.89	14.29	13.88	14.23	4,060,600	14.10
26-Jan-10	13.85	13.98	13.69	13.87	1,844,200	13.75
25-Jan-10	13.89	14.00	13.73	13.90	1,432,100	13.78
22-Jan-10	14.07	14.11	13.62	13.66	1,969,400	13.54
21-Jan-10	14.15	14.52	13.90	14.12	1,947,500	13.99
20-Jan-10	14.03	14.34	14.01	14.18	2,229,600	14.05
19-Jan-10	14.14	14.28	13.97	14.11	2,269,600	13.98
15-Jan-10	14.35	14.35	13.85	14.10	2,650,400	13.97
14-Jan-10	14.20	14.38	14.10	14.35	1,427,200	14.22
13-Jan-10	14.26	14.35	13.99	14.27	3,702,200	14.14
12-Jan-10	14.39	14.39	13.95	14.17	2,702,800	14.04
11-Jan-10	14.56	14.60	14.14	14.44	2,496,700	14.31
8-Jan-10	14.63	14.74	14.32	14.54	2,084,300	14.41
7-Jan-10	14.64	14.69	14.42	14.60	1,761,900	14.47
6-Jan-10	14.58	14.83	14.44	14.67	4,601,400	14.54
5-Jan-10	15.26	15.35	14.98	15.07	1,602,000	14.94
4-Jan-10	15.26	15.50	15.09	15.11	2,273,400	14.98
31-Dec-09	15.06	15.50	15.06	15.34	1,893,700	15.20
30-Dec-09	14.82	15.19	14.74	15.12	1,895,000	14.99
29-Dec-09	14.80	14.84	14.68	14.81	714,200	14.68
28-Dec-09	14.96	15.05	14.67	14.81	833,400	14.68
24-Dec-09	14.90	15.03	14.86	14.94	302,700	14.81
23-Dec-09	14.89	14.89	14.67	14.83	1,121,000	14.70
22-Dec-09	14.74	14.90	14.65	14.85	1,503,700	14.72
21-Dec-09	14.20	14.72	14.18	14.70	3,249,900	14.57
18-Dec-09	14.14	14.31	13.94	14.17	3,035,600	14.04
17-Dec-09	14.21	14.39	13.97	14.11	2,207,000	13.98
16-Dec-09	14.09	14.56	14.08	14.35	1,167,300	14.22
15-Dec-09	14.01	14.24	13.95	14.05	1,292,500	13.93
14-Dec-09	14.09	14.19	13.96	14.10	1,663,400	13.97
11-Dec-09	13.96	14.08	13.84	14.04	1,893,400	13.92
10-Dec-09	14.28	14.39	13.92	13.95	2,931,600	13.83
9-Dec-09	14.32	14.33	14.09	14.19	2,601,800	14.06
8-Dec-09	14.43	14.53	14.27	14.35	1,945,200	14.22
7-Dec-09	14.43	14.72	14.39	14.50	1,487,900	14.37
4-Dec-09	14.44	14.63	14.11	14.46	1,992,800	14.33
3-Dec-09	14.12	14.45	14.11	14.26	2,170,400	14.13
2-Dec-09	13.62	14.15	13.60	14.10	4,895,000	13.97
1-Dec-09	13.06	13.67	13.04	13.58	4,216,600	13.46
30-Nov-09	12.87	12.99	12.74	12.92	1,596,100	12.81
27-Nov-09	12.74	13.00	12.57	12.92	893,000	12.81
25-Nov-09	13.07	13.13	12.88	13.12	2,115,700	13.00
24-Nov-09	12.75	13.04	12.71	13.00	2,963,600	12.88
23-Nov-09	12.86	12.99	12.64	12.71	1,589,700	12.60
20-Nov-09	12.78	12.78	12.57	12.68	2,691,500	12.57
19-Nov-09	13.09	13.16	12.70	12.86	2,870,100	12.75
18-Nov-09	13.48	13.74	13.34	13.40	2,490,800	13.28
17-Nov-09	13.70	13.70	13.41	13.52	3,491,700	13.40
16-Nov-09	13.48	13.76	13.35	13.76	3,260,300	13.64
13-Nov-09	13.38	13.63	13.23	13.44	1,830,500	13.32
12-Nov-09	13.67	13.84	13.27	13.30	2,338,200	13.18
11-Nov-09	13.59	13.80	13.48	13.65	2,456,200	13.53
10-Nov-09	13.45	13.69	13.27	13.44	3,095,100	13.32
9-Nov-09	13.19	13.59	13.13	13.51	2,370,800	13.39
6-Nov-09	13.18	13.41	13.04	13.08	2,902,400	12.96
6-Nov-09	$ 0.12 Dividend
5-Nov-09	13.02	13.36	13.01	13.30	3,424,800	13.06
4-Nov-09	12.65	13.19	12.58	12.87	4,777,300	12.64
* 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