INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

BRAUN STACEY ASSOCIATES INC's Holding History (CIK: 0000872080)

Note: Option positions (PUT/CALL) are excluded.

Q2 2020

Shares 268,383 Value ($000) $16,058 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 288,970 Value ($000) $15,639 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 289,425 Value ($000) $17,322 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 286,720 Value ($000) $14,775 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 282,375 Value ($000) $13,517 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 303,702 Value ($000) $16,309 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 311,375 Value ($000) $14,613 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 305,088 Value ($000) $14,428 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 330,507 Value ($000) $16,429 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 334,808 Value ($000) $17,436 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 319,575 Value ($000) $14,752 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 8,025 Value ($000) $306 Avg Close $29.59 Range $27.53 - $31.84

Q4 2016

Shares 7,995 Value ($000) $290 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 15,645 Value ($000) $591 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 14,170 Value ($000) $465 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 16,130 Value ($000) $522 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 21,080 Value ($000) $726 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 12,000 Value ($000) $362 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 168,019 Value ($000) $5,110 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 13,800 Value ($000) $432 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 31,215 Value ($000) $1,133 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 11,600 Value ($000) $404 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 11,300 Value ($000) $349 Avg Close $20.69 Range $19.25 - $23.47

Q4 2013

Shares 8,200 Value ($000) $213 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 11,000 Value ($000) $252 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 17,000 Value ($000) $411,910 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2020	268,383	$16,058	$53.20	$45.40 - $58.04
Q1 2020	288,970	$15,639	$52.33	$38.68 - $61.12
Q4 2019	289,425	$17,322	$49.26	$42.57 - $53.35
Q3 2019	286,720	$14,775	$43.02	$39.30 - $46.78
Q2 2019	282,375	$13,517	$43.10	$37.35 - $51.61
Q1 2019	303,702	$16,309	$43.83	$38.20 - $47.63
Q4 2018	311,375	$14,613	$40.19	$36.23 - $43.46
Q3 2018	305,088	$14,428	$41.52	$37.68 - $45.31
Q2 2018	330,507	$16,429	$45.05	$39.97 - $48.96
Q1 2018	334,808	$17,436	$40.06	$35.53 - $45.45
Q4 2017	319,575	$14,752	$36.55	$31.78 - $39.99
Q3 2017	8,025	$306	$29.59	$27.53 - $31.84
Q4 2016	7,995	$290	$29.15	$27.28 - $31.08
Q3 2016	15,645	$591	$28.62	$26.04 - $30.83
Q2 2016	14,170	$465	$25.11	$23.72 - $26.54
Q1 2016	16,130	$522	$24.39	$22.07 - $26.88
Q4 2015	21,080	$726	$26.65	$23.12 - $28.13
Q3 2015	12,000	$362	$22.62	$19.52 - $24.07
Q2 2015	168,019	$5,110	$25.10	$23.47 - $27.05
Q1 2015	13,800	$432	$26.00	$22.65 - $28.76
Q4 2014	31,215	$1,133	$26.63	$22.60 - $29.08
Q3 2014	11,600	$404	$25.75	$23.05 - $27.10
Q2 2014	11,300	$349	$20.69	$19.25 - $23.47
Q4 2013	8,200	$213	$17.92	$16.56 - $19.36
Q3 2013	11,000	$252	$16.91	$16.13 - $17.82
Q2 2013	17,000	$411,910	$17.18	$15.00 - $18.96