Intersil Corporation (ISIL)

10.84 +0.40  +3.83%  May 29, 5:19PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Intersil Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 10.43 10.62 10.37 10.44 1029629
May 24, 2012 10.64 10.70 10.38 10.47 1316668
May 23, 2012 10.31 10.53 10.22 10.52 1706221
May 22, 2012 10.50 10.57 10.42 10.48 1328745
May 21, 2012 10.43 10.69 10.43 10.54 1365753
May 18, 2012 10.68 10.72 10.40 10.43 2177003
May 17, 2012 10.56 10.69 10.42 10.65 1539909
May 16, 2012 10.66 10.74 10.49 10.55 1076383
May 15, 2012 10.58 10.74 10.56 10.60 1180189
May 14, 2012 10.53 10.70 10.47 10.60 1282774
May 11, 2012 10.48 10.90 10.44 10.63 1813422
May 10, 2012 10.92 10.93 10.48 10.63 2326379
May 9, 2012 10.55 10.88 10.50 10.82 2694288
May 8, 2012 10.05 10.71 9.96 10.66 5694632
May 7, 2012 10.09 10.17 10.07 10.16 1589627
May 4, 2012 10.00 10.20 10.00 10.14 1744711
May 3, 2012 10.41 10.42 10.07 10.10 1818759
May 2, 2012 10.26 10.44 10.16 10.39 1378816
May 1, 2012 10.28 10.38 10.21 10.30 1348627
April 30, 2012 10.25 10.38 10.21 10.27 1433613
April 27, 2012 10.23 10.38 10.08 10.28 2425090
April 26, 2012 10.47 10.57 9.95 10.21 5968606
April 25, 2012 10.83 10.93 10.67 10.86 2009570
April 24, 2012 10.79 10.83 10.65 10.68 2314358
April 23, 2012 10.71 10.80 10.55 10.75 1912265
April 20, 2012 11.00 11.04 10.78 10.80 1761604
April 19, 2012 11.00 11.28 10.89 10.99 1616794
April 18, 2012 10.76 11.05 10.72 11.01 1747044
April 17, 2012 10.72 10.94 10.66 10.88 1361680
April 16, 2012 10.63 10.74 10.41 10.63 1400100
April 13, 2012 10.84 10.89 10.60 10.60 562896
April 12, 2012 10.78 10.95 10.72 10.89 1033595
April 11, 2012 10.67 10.90 10.61 10.74 1024684
April 10, 2012 10.61 10.82 10.52 10.56 1115719
April 9, 2012 10.65 10.75 10.56 10.65 1256569
April 5, 2012 10.84 10.88 10.77 10.83 566484
April 4, 2012 10.85 10.92 10.74 10.86 1224462
April 3, 2012 11.18 11.21 10.94 10.97 1278721
April 2, 2012 11.19 11.28 11.01 11.22 1619906
March 30, 2012 11.30 11.42 11.10 11.20 1061992
March 29, 2012 11.14 11.27 11.04 11.25 724448
March 28, 2012 11.40 11.44 11.09 11.24 1572640
March 27, 2012 11.58 11.58 11.42 11.42 1012284
March 26, 2012 11.41 11.64 11.39 11.56 1273348
March 23, 2012 11.30 11.41 11.26 11.29 1096550
March 22, 2012 11.22 11.34 11.16 11.33 1787316
March 21, 2012 11.33 11.39 11.21 11.28 702572
March 20, 2012 11.23 11.31 11.12 11.29 783059
March 19, 2012 11.22 11.34 11.19 11.29 929241
March 16, 2012 11.27 11.27 11.10 11.26 1176787
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ISIL News

ISIL Ex-Dividend Reminder
May 09, 11:04AM
Citi Comments on Intersil's Analyst Day
May 09, 8:57AM Benzinga
Intersil Comments At Investor Day
May 08, 12:48PM Benzinga
Jim Simons' 10 Favorite High-Dividend Stock Picks $COP $EXC $ISIL $LLY $LO $NYX $POM $RAI $TEG $WR http://stks.co/3grQ
about 23 days ago by Dividendinvestor
$ISIL filed latest Quarterly Report http://stks.co/3e2g
about 26 days ago by MarketBrief
Intersil Goes Red
Apr 30, 11:20AM Motley Fool
Downgrades Roundup http://stks.co/3Znp My story via @TheStreet $LII $ISIL $ASMI $SKT #Downgrade
about 29 days ago by azendrian
Listen to $ISIL Q1 2012 earnings call - live at 04:45 PM, ondemand after - http://stks.co/3VsK
about 34 days ago by earningscast
Intersil Corp (ISIL) Tops Q1 EPS by 8c
Apr 25, 4:09PM Street Insider
ETF and mutual fund styles roadmap
Apr 24, 1:45PM MarketWatch
Order Trends Point to Growth at TI
Apr 24, 9:07AM Zacks
The best dividends in tech http://stks.co/3BJU $AAPL $ISIL $LDR $MCHP $CA
about 57 days ago by dgeorge
$ISIL filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2pcM
about 77 days ago by MarketBrief
Craig-Hallum Upgrades Intersil (ISIL) to Buy
Mar 09, 9:34AM Street Insider
$ISIL http://stks.co/2bXg buy over 11.88
about 91 days ago by m_naar
Watch List for 2/29 http://stks.co/2bVR $ACOR $CLGX $DANG $ELGX $ISIL $MELA $MERU $MX $VCI.
about 91 days ago by szaman
some bulls to watch: $AKRX $BIG $TAP $NEM $LCC $GG $CHD $ISIL $TCK
about 91 days ago by TheMechanic
$ISIL http://stks.co/2RWV Long setup. At the 200MA.
about 103 days ago by VexTrades
$ISIL Volume Alert - Currently at 5 x average daily volume.
about 117 days ago by TradeIdeasQuant
Earn./news gapping lower: $SFLY $ISIL $CMG $LVS $DOW $ATK $ANN $ANF $R $BCO $RSTI $CAM $AMP $SD $TSCO
about 117 days ago by TheEquitiesRoom
Listen to $ISIL Q4 2011 earnings call (EPS 0.16 vs est 0.05) - live at 04:45 PM, ondemand after - http://stks.co/2COo
about 118 days ago by earningscast
$ISIL Reports Q4 EPS $0.16 vs $0.05 Est; Revenues $165.80M vs $167.79M Est
about 118 days ago by Benzinga
$ISIL http://stks.co/28t3 Bull flag, like it over the 200 day SMA
about 121 days ago by harmongreg
$ISIL http://stks.co/1nne short setup
about 144 days ago by stt2318
$ISIL http://stks.co/1hoG $10 is key level on monthly
about 153 days ago by traderdigs
HIGH $CALL VOLU $AM 2347% $ISIL 1932% $ECA 1152% $LPS 1125% $CTAS 792% $MJN 790% $STJ 536% $CHS 528% $EMN 412% $TLAB 404%
about 159 days ago by livevol_pro
HIGH $CALL VOLU $ISIL 1932% $AM 1327% $LPS 1124% $ECA 938% $CTAS 645% $CHS 527% $STJ 460% $EMN 406% $OCR 380% $NBL 376%
about 159 days ago by livevol_pro
$ISIL http://stks.co/1Ych short setup
about 166 days ago by stt2318
$ISIL filed latest Quarterly Report http://stks.co/ySz
about 207 days ago by MarketBrief
@OptionRadar $ISIL nice beat...looks like someone wanted cheaper shares
about 216 days ago by perfectson

Recent Quotes

Symbol Price Chg Chg % Market Cap
ISIL 10.84 +0.40 +3.83% 1.322B
ISIG 1.90 +0.01 +0.53% 25.70M
ISI 60.05 -0.10 -0.17%
ISH 18.35 +0.25 +1.38% 130.68M
ISCA 23.99 +0.54 +2.30% 1.085B
IPSU 6.34 -0.01 -0.16% 77.60M
IPS 31.32 +0.04 +0.13%
IPN 22.70 -0.20 -0.87%
IPK 22.62 +0.14 +0.62%
IPI 20.26 +0.55 +2.79% 1.482B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close