Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	E-NEO exchange	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-17	E	INTC	19.07	19.07	18.74	18.86	-0.19	65,373	461	18.52	19.08	46,623			400		1,200	15,200			1,658
2024-05-16	E	INTC	18.79	19.08	18.71	19.05	0.50	91,974	465	18.75	19.50	77,180			1,700		9,300	1,400			1,808
2024-05-15	E	INTC	18.59	18.60	18.30	18.55	0.13	47,662	307	18.08	18.70	38,183			600		1,700	5,201			1,400
2024-05-14	E	INTC	18.25	18.45	18.18	18.42	0.30	52,546	251	18.08	18.90	42,933			100		6,600	1,300			936
2024-05-13	E	INTC	17.87	18.47	17.87	18.12	0.37	123,868	421	18.00	18.99	101,074			100		18,900	1,701			1,160
2024-05-10	E	INTC	17.96	18.06	17.75	17.75	-0.14	50,328	329	17.51	18.15	27,979			5,600		7,300	7,101			1,996
2024-05-09	E	INTC	17.80	18.03	17.74	17.89	0.07	51,341	257	17.51	18.46	38,138			7,500		3,000	1,600			769
2024-05-08	E	INTC	17.83	17.86	17.65	17.82	-0.34	81,674	577	17.51	19.00	70,395			400		3,500	4,101			2,075
2024-05-07	E	INTC	18.50	18.65	18.16	18.22	-0.18	74,678	326	18.10	19.00	53,581			3,800		12,700	3,102			1,265
2024-05-06	E	INTC	18.52	18.52	18.25	18.40	0.06	93,114	385	17.85	18.50	81,401			1,700		900	7,200			1,454
2024-05-03	E	INTC	18.35	18.42	18.22	18.34	0.25	107,437	429	18.01	18.81	84,906			5,700		6,500	8,500			1,508
2024-05-02	E	INTC	18.22	18.22	17.93	18.09	0.05	62,556	291	17.90	18.50	49,605			5,400		3,200	2,601			1,022
2024-05-01	E	INTC	17.87	18.41	17.85	18.04	-0.06	119,215	582	18.08	18.10	100,797			1,200		5,900	8,100			2,661
2024-04-30	E	INTC	18.46	18.50	18.09	18.10	-0.53	93,148	655	18.00	19.88	64,115			6,400		14,500	5,400			1,456
2024-04-29	E	INTC	18.95	18.95	18.49	18.63	-0.31	115,519	638	18.56	19.75	106,299			400		3,800	1,001			2,670
2024-04-26	E	INTC	18.87	19.14	18.21	18.94	-1.95	508,462	2,106	18.29	19.28	450,494			600		38,500	9,802			6,203
2024-04-25	E	INTC	20.50	20.95	20.50	20.90	0.38	56,966	302	20.50	21.20	46,216			5,000		3,300	1,001			1,215
2024-04-24	E	INTC	20.60	20.89	20.42	20.52	0.13	62,250	285	20.00	22.00	48,194			1,300		8,900	2,600			973
2024-04-23	E	INTC	20.37	20.52	20.30	20.39	-0.02	54,515	234	20.45	20.48	30,556			7,600		11,804	3,802			577
2024-04-22	E	INTC	20.40	20.51	20.30	20.41	0.07	65,243	245	20.00	22.00	47,608			6,000		6,700	4,100			625
2024-04-19	E	INTC	20.80	20.81	20.32	20.34	-0.50	44,421	331	20.00	22.28	30,403			4,800		4,800	2,600			990
2024-04-18	E	INTC	21.00	21.14	20.69	20.84	-0.41	49,784	311	20.51	21.24	39,453			5,400		1,000	3,101			479
2024-04-17	E	INTC	21.51	21.51	21.03	21.25	-0.30	30,326	207	21.00	22.28	23,239			2,000		2,800	1,202			880
2024-04-16	E	INTC	21.57	21.65	21.31	21.56	-0.02	37,942	202	21.00	22.75	29,200			3,300		1,500	2,501			1,074
2024-04-15	E	INTC	21.35	21.80	21.35	21.58	0.37	75,221	377	21.00	22.75	58,024			5,500		6,300	3,000			1,780
2024-04-12	E	INTC	21.81	21.81	21.17	21.21	-1.15	134,366	717	21.01	22.99	121,260			1,900		4,200	3,001			2,846
2024-04-11	E	INTC	22.28	22.37	22.04	22.36	0.23	99,769	366	22.03	22.44	87,000			3,600		4,500	2,901			1,199
2024-04-10	E	INTC	22.63	22.71	22.00	22.13	-0.62	78,673	514	21.90	22.75	72,954			1,200		500	1,700			1,455
2024-04-09	E	INTC	22.55	22.86	22.18	22.75	0.20	212,422	760	22.54	24.00	152,072			1,700		41,900	14,001			2,279
2024-04-08	E	INTC	22.89	23.06	22.53	22.53	-0.43	58,454	377	22.08	23.50	41,622			2,000		5,700	7,700			951
2024-04-05	E	INTC	23.41	23.41	22.89	22.96	-0.67	230,132	827	22.88	23.60	201,239			700		11,300	14,000			1,909
2024-04-04	E	INTC	24.08	24.21	23.63	23.63	-0.33	119,468	500	22.02	24.50	113,630			800		500	2,200			1,536
2024-04-03	E	INTC	24.56	24.72	23.94	23.96	-2.16	321,058	1,382	23.53	25.25	278,060			500		33,700	3,001			4,078
2024-04-02	E	INTC	26.06	26.17	25.87	26.12	-0.31	79,265	310	25.10	27.24	56,711					6,000	15,401			783
2024-04-01	E	INTC	26.36	26.95	26.29	26.43	0.12	97,750	356	25.03	27.00	72,915			200		14,900	8,200			952
2024-03-28	E	INTC	26.08	26.49	26.00	26.31	0.35	101,521	457	26.10	26.25	78,486					11,900	9,400			983
2024-03-27	E	INTC	25.33	26.01	25.26	25.96	0.99	196,866	618	25.00	26.09	151,922			1,700		28,300	13,601			1,007
2024-03-26	E	INTC	24.91	25.09	24.80	24.97	0.11	85,954	314	24.30	25.50	61,986			4,500		6,400	12,301			447
2024-03-25	E	INTC	24.36	25.07	24.13	24.86	-0.42	207,962	781	24.80	26.00	184,791			1,000		2,600	17,000			1,625
2024-03-22	E	INTC	25.16	25.37	25.04	25.28	0.05	105,975	427	25.00	26.09	92,006			500		100	11,901			1,204
2024-03-21	E	INTC	25.58	25.91	25.19	25.23	0.15	180,673	713	25.00	26.09	159,337			3,500			15,701			1,412
2024-03-20	E	INTC	25.58	25.58	24.63	25.08	0.09	425,001	1,475	24.58	26.09	367,187			200		1,100	53,601			2,039
2024-03-19	E	INTC	25.19	25.19	24.66	24.99	-0.39	191,009	770	24.68	26.09	156,160					400	33,001			1,002
2024-03-18	E	INTC	25.61	25.75	25.34	25.38	0.02	112,731	495	25.11	26.09	91,026					500	19,801			800
2024-03-15	E	INTC	25.45	25.63	25.22	25.36	-0.07	130,712	524	25.34	25.40	101,525			600		2,400	25,401			556
2024-03-14	E	INTC	25.76	25.76	25.29	25.43	-0.29	107,598	482	25.25	26.50	92,832			2,300		200	10,601			1,248
2024-03-13	E	INTC	26.52	26.73	25.72	25.72	-1.18	214,031	843	25.25	26.55	177,759			200		400	33,702			1,549
2024-03-12	E	INTC	26.82	26.90	26.48	26.90	0.26	95,026	455	26.65	27.60	76,707					1,100	15,802			1,364
2024-03-11	E	INTC	26.07	26.71	26.00	26.64	0.47	187,066	877	26.00	27.80	141,421			2,800			41,100			1,403
2024-03-08	E	INTC	27.62	27.68	26.17	26.20	-1.27	235,043	1,171	26.00	27.80	186,421			7,300			37,501			2,921
2024-03-07	E	INTC	27.13	27.60	26.91	27.47	0.97	327,745	1,321	27.00	27.60	274,594			9,200		600	39,901			3,056
2024-03-06	E	INTC	26.15	27.04	25.92	26.50	0.80	247,089	1,055	25.38	27.30	206,201					600	37,702			1,257
2024-03-05	E	INTC	26.54	26.68	25.41	25.70	-1.46	120,478	701	25.38	27.50	107,077					600	9,901			2,109
2024-03-04	E	INTC	26.39	27.73	26.11	27.16	1.06	196,744	847	26.08	27.67	175,901					600	16,301			3,157
2024-03-01	E	INTC	25.77	26.34	25.69	26.10	0.47	141,991	638	25.26	27.24	117,603			1,400		1,500	18,401			2,632
2024-02-29	E	INTC	25.34	25.68	25.33	25.63	0.66	99,780	436	25.26	25.76	88,810					100	9,101			1,483
2024-02-28	E	INTC	25.22	25.22	24.95	24.97	-0.49	45,719	317	24.90	25.89	38,342			1,000		100	5,200			593
2024-02-27	E	INTC	25.76	25.76	25.35	25.46	-0.13	52,336	280	25.00	25.89	39,812			1,700		1,200	7,600			1,632
2024-02-26	E	INTC	25.92	25.97	25.51	25.59	-0.01	52,228	357	25.00	25.89	38,028			400		1,000	11,001			1,227
2024-02-23	E	INTC	25.74	25.90	25.40	25.60	0.01	98,926	509	25.00	26.00	81,125			1,300		100	14,601			1,427
2024-02-22	E	INTC	26.60	26.60	25.35	25.59	-0.27	243,319	1,149	25.30	26.00	205,020			1,600		700	32,400			2,703
2024-02-21	E	INTC	26.52	26.52	25.65	25.86	-0.66	165,663	731	25.50	26.60	151,336					300	12,402			996
2024-02-20	E	INTC	26.35	26.77	25.89	26.52	0.63	155,973	779	25.80	27.00	126,913			300		400	25,802			1,812