Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Altera Corp
(NQ:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2008
17.87
18.08
17.20
17.35
9,247,202
-0.56(-3.13%)
Oct 30, 2008
18.05
18.16
17.18
17.91
11,021,794
+0.36(+2.05%)
Oct 29, 2008
17.95
18.14
17.36
17.55
11,589,057
-0.94(-5.08%)
Oct 28, 2008
16.99
18.50
16.78
18.49
13,472,436
+1.87(+11.25%)
Oct 27, 2008
16.35
17.24
16.05
16.62
11,205,558
+0.11(+0.67%)
Oct 24, 2008
15.23
17.00
15.18
16.51
10,393,110
+0.09(+0.55%)
Oct 23, 2008
16.84
16.89
15.66
16.42
15,388,051
-0.33(-1.97%)
Oct 22, 2008
17.03
17.42
16.32
16.75
12,684,760
-0.51(-2.95%)
Oct 21, 2008
17.95
18.01
17.23
17.26
8,938,892
-0.79(-4.38%)
Oct 20, 2008
17.51
18.10
17.38
18.05
12,649,517
+0.51(+2.91%)
Oct 17, 2008
16.98
18.17
15.99
17.54
14,009,034
+0.33(+1.92%)
Oct 16, 2008
16.44
17.30
16.00
17.21
16,889,348
+0.58(+3.49%)
Oct 15, 2008
17.86
18.26
16.42
16.63
19,320,212
-0.48(-2.81%)
Oct 14, 2008
18.17
18.27
16.77
17.11
13,515,193
-0.39(-2.23%)
Oct 13, 2008
16.35
17.53
15.86
17.50
13,276,847
+1.84(+11.75%)
Oct 10, 2008
15.71
16.43
14.74
15.66
20,231,294
-0.39(-2.43%)
Oct 09, 2008
17.04
17.38
15.91
16.05
15,513,395
-0.86(-5.09%)
Oct 08, 2008
16.91
18.20
16.88
16.91
17,398,496
-0.12(-0.70%)
Oct 07, 2008
18.51
18.61
17.03
17.03
11,973,376
-1.30(-7.09%)
Oct 06, 2008
18.49
18.65
17.53
18.33
14,186,050
-0.51(-2.71%)
Oct 03, 2008
19.35
19.88
18.80
18.84
11,924,989
-0.24(-1.26%)
Oct 02, 2008
20.33
20.33
19.02
19.08
11,300,380
-1.15(-5.68%)
Oct 01, 2008
20.76
20.76
19.93
20.23
8,430,810
-0.45(-2.18%)
Sep 30, 2008
20.23
20.72
19.84
20.68
9,867,825
+0.72(+3.61%)
Sep 29, 2008
20.89
21.02
19.80
19.96
13,339,577
-1.36(-6.38%)
Sep 26, 2008
20.62
21.35
20.59
21.32
6,372,070
+0.24(+1.14%)
Sep 25, 2008
20.86
21.44
20.45
21.08
8,474,666
+0.57(+2.78%)
Sep 24, 2008
20.48
21.02
20.35
20.51
6,314,349
+0.05(+0.24%)
Sep 23, 2008
21.00
21.31
20.33
20.46
9,125,648
-0.34(-1.63%)
Sep 22, 2008
21.79
21.90
20.80
20.80
8,245,008
-1.01(-4.63%)
Sep 19, 2008
22.02
22.75
21.30
21.81
16,548,753
+0.31(+1.44%)
Sep 18, 2008
20.58
21.67
19.82
21.50
15,219,561
+1.52(+7.61%)
Sep 17, 2008
20.16
20.97
19.86
19.98
10,706,471
-0.59(-2.87%)
Sep 16, 2008
19.88
20.87
19.81
20.57
12,726,729
+0.57(+2.85%)
Sep 15, 2008
20.22
20.78
19.99
20.00
7,926,510
-0.55(-2.68%)
Sep 12, 2008
20.25
20.67
19.97
20.55
7,749,851
+0.19(+0.93%)
Sep 11, 2008
19.96
20.63
19.91
20.36
11,719,455
+0.07(+0.34%)
Sep 10, 2008
20.50
20.81
20.25
20.29
9,857,195
+0.04(+0.20%)
Sep 09, 2008
20.84
20.88
20.12
20.25
11,754,908
-0.49(-2.36%)
Sep 08, 2008
20.82
21.00
20.27
20.74
9,147,972
+0.02(+0.10%)
Sep 05, 2008
20.21
20.90
20.15
20.72
10,520,464
+0.32(+1.57%)
Sep 04, 2008
20.70
21.02
20.21
20.40
12,231,400
-0.42(-2.02%)
Sep 03, 2008
22.08
22.23
20.81
20.82
16,957,334
-1.55(-6.93%)
Sep 02, 2008
23.25
23.25
22.35
22.37
11,384,381
-0.27(-1.19%)
Aug 29, 2008
23.10
23.24
22.57
22.64
6,753,356
-0.77(-3.29%)
Aug 28, 2008
23.14
23.45
23.04
23.41
5,670,117
+0.43(+1.87%)
Aug 27, 2008
22.71
23.21
22.53
22.98
5,094,023
+0.34(+1.50%)
Aug 26, 2008
22.67
22.80
22.36
22.64
4,712,520
+0.03(+0.13%)
Aug 25, 2008
22.81
23.09
22.55
22.61
5,384,555
-0.28(-1.22%)
Aug 22, 2008
22.52
22.95
22.44
22.89
4,702,844
+0.28(+1.24%)
Aug 21, 2008
22.69
22.84
22.41
22.61
6,501,924
-0.15(-0.66%)
Aug 20, 2008
23.22
23.26
22.63
22.76
8,498,275
-0.31(-1.34%)
Aug 19, 2008
23.60
23.63
22.99
23.07
5,790,250
-0.44(-1.87%)
Aug 18, 2008
23.88
23.98
23.26
23.51
5,751,302
-0.34(-1.43%)
Aug 15, 2008
24.06
24.18
23.76
23.85
5,590,051
-0.29(-1.20%)
Aug 14, 2008
23.64
24.19
23.51
24.14
7,030,493
+0.40(+1.68%)
Aug 13, 2008
23.65
24.00
23.60
23.74
8,950,917
-0.08(-0.34%)
Aug 12, 2008
23.84
24.00
23.65
23.82
8,265,104
-0.03(-0.13%)
Aug 11, 2008
23.46
24.16
23.34
23.85
10,069,252
+0.36(+1.53%)
Aug 08, 2008
22.95
23.50
22.75
23.49
8,332,141
+0.49(+2.13%)
Aug 07, 2008
23.15
23.38
22.83
23.00
7,638,505
-0.14(-0.61%)
Aug 06, 2008
22.94
23.36
22.35
23.14
13,076,528
+0.53(+2.34%)
Aug 05, 2008
21.95
22.66
21.68
22.61
10,211,426
+0.94(+4.34%)
Aug 04, 2008
21.44
21.86
21.36
21.67
5,901,849
+0.11(+0.51%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.