INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

GUARDIAN CAPITAL LP's Holding History (CIK: 0001224324)

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

Q1 2019
Shares 9,938 Value ($000) $534 Avg Close $43.83 Range $38.20 - $47.63
Q4 2018
Shares 11,481 Value ($000) $539 Avg Close $40.19 Range $36.23 - $43.46
Q3 2018
Shares 10,391 Value ($000) $491 Avg Close $41.52 Range $37.68 - $45.31
Q2 2018
Shares 159,148 Value ($000) $7,911 Avg Close $45.05 Range $39.97 - $48.96
Q1 2018
Shares 64,399 Value ($000) $3,353 Avg Close $40.06 Range $35.53 - $45.45
Q4 2017
Shares 78,078 Value ($000) $3,604 Avg Close $36.55 Range $31.78 - $39.99
Q3 2017
Shares 59,675 Value ($000) $2,272 Avg Close $29.59 Range $27.53 - $31.84
Q2 2017
Shares 60,882 Value ($000) $2,054 Avg Close $29.57 Range $27.62 - $30.83
Q1 2017
Shares 151,094 Value ($000) $5,450 Avg Close $29.68 Range $28.50 - $31.39
Q4 2016
Shares 160,315 Value ($000) $5,815 Avg Close $29.15 Range $27.28 - $31.08
Q3 2016
Shares 147,287 Value ($000) $5,560 Avg Close $28.62 Range $26.04 - $30.83
Q2 2016
Shares 149,216 Value ($000) $4,894 Avg Close $25.11 Range $23.72 - $26.54
Q1 2016
Shares 164,201 Value ($000) $5,312 Avg Close $24.39 Range $22.07 - $26.88
Q4 2015
Shares 164,398 Value ($000) $5,664 Avg Close $26.65 Range $23.12 - $28.13
Q3 2015
Shares 156,066 Value ($000) $4,704 Avg Close $22.62 Range $19.52 - $24.07
Q2 2015
Shares 161,711 Value ($000) $4,918 Avg Close $25.10 Range $23.47 - $27.05
Q1 2015
Shares 181,002 Value ($000) $5,660 Avg Close $26.00 Range $22.65 - $28.76
Q4 2014
Shares 189,681 Value ($000) $6,884 Avg Close $26.63 Range $22.60 - $29.08
Q3 2014
Shares 194,349 Value ($000) $6,767 Avg Close $25.75 Range $23.05 - $27.10
Q2 2014
Shares 138,407 Value ($000) $4,277 Avg Close $20.69 Range $19.25 - $23.47
Q4 2013
Shares 8,320 Value ($000) $216 Avg Close $17.92 Range $16.56 - $19.36