Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • INTERSIL CORP Historical Prices

  • Historical Data: ISIL

    Return as of November 24 2009

    1 Month -3.06%
    6 Month 8.88%
    YTD 41.46%
    1 Year 45.41%
    3 Year -48.17%
    5 Year -19.70%

  • INTERSIL CORP ( ISIL ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 2.67 M 13.85 13.31 13.42 13.36
    10/27/09 3.38 M 13.58 13.12 13.44 13.17
    10/28/09 4.04 M 13.44 12.77 13.19 12.83
    10/29/09 2.60 M 13.10 12.81 12.81 13.05
    10/30/09 2.52 M 12.99 12.49 12.96 12.55
    11/02/09 2.73 M 12.64 12.28 12.57 12.45
    11/03/09 4.05 M 12.77 12.15 12.29 12.73
    11/04/09 4.77 M 13.189 12.58 12.65 12.87
    11/05/09 3.42 M 13.36 13.01 13.02 13.30
    11/06/09 2.90 M 13.41 13.04 13.18 13.08
    11/09/09 2.37 M 13.59 13.13 13.19 13.51
    11/10/09 3.09 M 13.69 13.265 13.45 13.44
    11/11/09 2.45 M 13.80 13.48 13.59 13.65
    11/12/09 2.33 M 13.84 13.27 13.67 13.30
    11/13/09 1.83 M 13.63 13.23 13.38 13.44
    11/16/09 3.26 M 13.76 13.35 13.48 13.76
    11/17/09 3.49 M 13.70 13.41 13.70 13.52
    11/18/09 2.49 M 13.74 13.34 13.48 13.40
    11/19/09 2.87 M 13.16 12.70 13.09 12.86
    11/20/09 2.69 M 12.78 12.57 12.78 12.68
    11/23/09 1.58 M 12.99 12.64 12.86 12.71
    11/24/09 2.96 M 13.04 12.71 12.75 13.00

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ISIL

    Valuation

    Calculate the value of or shares of ISIL , since