INTERSIL Historical Stock Price

Below is the stock price history for Intersil ISIL. Data is recorded each day for the historical open, high, low, close and volume. The Intersil stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Intersil Historical Stock Price

DateOpenHighLowCloseVolume
2017-02-23 22.495 22.50 22.49 22.495 389,145
2017-02-22 22.49 22.50 22.49 22.495 470,573
2017-02-21 22.20 22.24 22.16 22.195 69,945
2017-02-17 22.24 22.24 22.125 22.18 153,071
2017-02-16 22.30 22.30 22.13 22.195 486,398
2017-02-15 22.31 22.32 22.25 22.27 321,127
2017-02-14 22.15 22.21 22.15 22.17 160,636
2017-02-13 22.09 22.17 22.09 22.15 207,284
2017-02-10 22.18 22.18 22.04 22.09 194,457
2017-02-09 22.19 22.25 21.69 22.22 1,404,739
2017-02-08 22.47 22.47 22.435 22.44 341,939
2017-02-07 22.435 22.49 22.435 22.49 521,026
2017-02-06 22.42 22.445 22.42 22.445 286,595
2017-02-03 22.45 22.45 22.42 22.435 95,742
2017-02-02 22.42 22.435 22.41 22.42 154,709
2017-02-01 22.44 22.455 22.395 22.42 344,052
2017-01-31 22.39 22.44 22.39 22.43 135,459
2017-01-30 22.40 22.40 22.36 22.37 260,600
2017-01-27 22.40 22.44 22.40 22.415 125,416
2017-01-26 22.36 22.41 22.35 22.40 145,208
2017-01-25 22.36 22.36 22.30 22.30 182,048
2017-01-24 22.32 22.375 22.32 22.355 162,631
2017-01-23 22.31 22.33 22.28 22.285 96,203
2017-01-20 22.32 22.34 22.305 22.34 119,825
2017-01-19 22.32 22.32 22.28 22.315 157,608
2017-01-18 22.32 22.32 22.275 22.295 255,626
2017-01-17 22.30 22.32 22.27 22.295 168,930
2017-01-13 22.28 22.295 22.255 22.295 178,792
2017-01-12 22.27 22.27 22.24 22.265 530,216
2017-01-11 22.32 22.32 22.26 22.28 97,549

» More Intersil Stock Price History

To see other companies like Intersil (ISIL), view our stock market today for news, and other data.