Financial accounting report

profileshazuanzhe
INTC-132.xlsx
Home>Business & Finance homework help>Accounting homework help>Financial accounting report

工作表 1 - INTC-1 3

INTC-1 3
Date Open High Low Close Adj Close Volume
2018-11-01 46.950001 49.32 46.52 49.310001 46.648952 552786700
2018-12-01 50 50.5 43.509998 46.93 44.676796 565278100
2019-01-01 45.959999 50.040001 44.389999 47.119999 44.85767 620374700
2019-02-01 47.060001 53.610001 47.009998 52.959999 50.417278 410236000
2019-03-01 53.439999 54.990002 51.700001 53.700001 51.445797 435022900
2019-04-01 54.34 59.59 50.869999 51.040001 48.897453 472425200
2019-05-01 51.099998 51.82 42.860001 44.040001 42.191303 637861500
2019-06-01 44.25 48.48 43.200001 47.869999 46.141384 416044500
2019-07-01 49.290001 53.5 47.07 50.549999 48.724609 431124500
2019-08-01 50.52 51.889999 44.799999 47.41 45.697998 531366100
2019-09-01 47.119999 53.330002 46.5 51.529999 50.00457 387955800
2019-10-01 51.970001 57.240002 48.529999 56.529999 54.85656 438267300
2019-11-01 55.939999 59.130001 55.619999 58.049999 56.331562 319751400
2019-12-01 58.549999 60.48 55.75 59.849998 58.397919 419629000
2020-01-01 60.240002 69.290001 58.52 63.93 62.378933 534150100
2020-02-01 64.459999 68.089996 53.599998 55.52 54.172977 441521000
2020-03-01 55.790001 59.02 43.630001 54.119999 53.066994 961035400
2020-04-01 52.5 62.130001 51.220001 59.98 58.812981 617700400
2020-05-01 58.830002 64.139999 56.099998 62.93 61.705582 409270200
2020-06-01 62.490002 65.110001 56.759998 59.830002 58.997292 570544800
2020-07-01 59.91 61.93 46.970001 47.73 47.065693 808715000
2020-08-01 48.27 51.5 47.700001 50.950001 50.240879 667362200
2020-09-01 50.91 52.68 48.419998 51.779999 51.406097 680466700
2020-10-01 52.400002 56.23 43.610001 44.279999 43.960255 738448400

Close

2018-11-01 2018-12-01 2019-01-01 2019-02-01 2019-03-01 2019-04-01 2019-05-01 2019-06-01 2019-07-01 2019-08-01 2019-09-01 2019-10-01 2019-11-01 2019-12-01 2020-01-01 2020-02-01 2020-03-01 2020-04-01 2020-05-01 2020-06-01 2020-07-01 2020-08-01 2020-09-01 2020-10-01 49.310000 46.930000 47.120000 52.960000 53.700000 51.040000 44.040000 47.870000 50.550000 47.410000 51.530000 56.530000 58.050000 59.850000 63.930000 55.520000 54.120000 59.980000 62.930000 59.830000 47.730000 50.950000 51.780000 44.280000

Volume

2018-11-01 2018-12-01 2019-01-01 2019-02-01 2019-03-01 2019-04-01 2019-05-01 2019-06-01 2019-07-01 2019-08-01 2019-09-01 2019-10-01 2019-11-01 2019-12-01 2020-01-01 2020-02-01 2020-03-01 2020-04-01 2020-05-01 2020-06-01 2020-07-01 2020-08-01 2020-09-01 2020-10-01 552787000.000000 565278000.000000 620375000.000000 410236000.000000 435023000.000000 472425000.000000 637862000.000000 416044000.000000 431124000.000000 531366000.000000 387956000.000000 438267000.000000 319751000.000000 419629000.000000 534150000.000000 441521000.000000 961035000.000000 617700000.000000 409270000.000000 570545000.000000 808715000.000000 667362000.000000 680467000.000000 738448000.000000

Max:63.93 Min:44.040001 Average:52.830833125 Median:51.654999