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 (%)
Nov 30, 2007
19.08
19.31
18.70
18.78
7,787,796
-0.31(-1.62%)
Nov 29, 2007
18.98
19.20
18.85
19.09
5,882,131
-0.14(-0.73%)
Nov 28, 2007
18.95
19.41
18.86
19.23
8,123,630
+0.42(+2.23%)
Nov 27, 2007
18.27
18.86
18.27
18.81
7,395,336
+0.61(+3.35%)
Nov 26, 2007
18.64
18.80
18.19
18.20
5,544,457
-0.50(-2.67%)
Nov 23, 2007
18.48
18.75
18.34
18.70
2,307,391
+0.43(+2.35%)
Nov 21, 2007
18.22
18.64
18.00
18.27
6,287,764
-0.16(-0.87%)
Nov 20, 2007
18.71
18.99
18.01
18.43
8,892,742
-0.25(-1.34%)
Nov 19, 2007
18.80
18.90
18.62
18.68
5,654,469
-0.22(-1.16%)
Nov 16, 2007
19.03
19.10
18.67
18.90
6,728,323
-0.05(-0.26%)
Nov 15, 2007
18.71
19.18
18.71
18.95
5,836,421
+0.11(+0.58%)
Nov 14, 2007
19.10
19.25
18.83
18.84
7,925,343
-0.38(-1.98%)
Nov 13, 2007
19.02
19.25
18.95
19.22
8,329,662
+0.34(+1.80%)
Nov 12, 2007
19.58
19.58
18.85
18.88
10,132,184
-0.04(-0.21%)
Nov 09, 2007
18.66
19.15
18.62
18.92
11,494,339
-0.13(-0.68%)
Nov 08, 2007
19.12
19.43
18.77
19.05
9,403,599
-0.20(-1.04%)
Nov 07, 2007
19.20
19.50
19.20
19.25
8,231,734
-0.16(-0.82%)
Nov 06, 2007
19.29
19.43
19.20
19.41
5,416,226
+0.25(+1.30%)
Nov 05, 2007
19.18
19.27
18.98
19.16
8,386,203
-0.21(-1.08%)
Nov 02, 2007
19.34
19.47
19.09
19.37
5,766,684
+0.09(+0.47%)
Nov 01, 2007
19.54
19.64
19.22
19.28
7,338,722
-0.34(-1.73%)
Oct 31, 2007
19.62
19.63
19.27
19.62
6,137,953
+0.14(+0.72%)
Oct 30, 2007
19.03
19.63
18.90
19.48
6,301,286
+0.46(+2.42%)
Oct 29, 2007
18.82
19.18
18.72
19.02
6,335,943
+0.21(+1.12%)
Oct 26, 2007
18.97
19.02
18.47
18.81
15,036,689
-0.05(-0.27%)
Oct 25, 2007
19.76
19.79
18.67
18.86
14,120,079
-0.80(-4.07%)
Oct 24, 2007
20.61
20.71
19.21
19.66
23,983,528
-3.66(-15.69%)
Oct 23, 2007
22.87
23.49
22.60
23.32
6,980,378
+0.01(+0.04%)
Oct 22, 2007
22.85
23.36
22.81
23.31
4,137,700
+0.20(+0.87%)
Oct 19, 2007
23.65
23.81
22.91
23.11
8,853,966
-0.55(-2.32%)
Oct 18, 2007
23.28
23.79
23.11
23.66
6,215,196
+0.25(+1.07%)
Oct 17, 2007
23.75
23.90
22.95
23.41
6,043,630
-0.04(-0.17%)
Oct 16, 2007
23.21
23.65
23.14
23.45
5,512,537
-0.15(-0.64%)
Oct 15, 2007
23.69
23.97
23.41
23.60
3,399,371
-0.18(-0.76%)
Oct 12, 2007
23.69
24.04
23.63
23.78
3,366,961
+0.21(+0.89%)
Oct 11, 2007
24.29
24.33
23.40
23.57
6,855,731
-0.67(-2.76%)
Oct 10, 2007
24.50
24.52
23.88
24.24
6,541,269
-0.22(-0.90%)
Oct 09, 2007
24.59
24.70
24.08
24.46
3,428,837
-0.27(-1.09%)
Oct 08, 2007
24.71
24.77
24.51
24.73
2,415,861
-0.13(-0.52%)
Oct 05, 2007
24.65
25.00
24.34
24.86
3,719,314
+0.39(+1.59%)
Oct 04, 2007
24.48
24.56
24.24
24.47
2,548,809
+0.06(+0.25%)
Oct 03, 2007
24.55
24.65
24.13
24.41
4,783,434
+0.07(+0.29%)
Oct 02, 2007
24.42
24.42
24.08
24.34
3,691,255
+0.00(+0.00%)
Oct 01, 2007
24.17
24.55
24.08
24.34
4,157,793
+0.26(+1.08%)
Sep 28, 2007
24.44
24.68
24.07
24.08
5,320,120
-0.28(-1.15%)
Sep 27, 2007
24.44
24.62
24.26
24.36
3,444,640
+0.09(+0.37%)
Sep 26, 2007
25.10
25.23
24.23
24.27
8,517,923
-0.78(-3.11%)
Sep 25, 2007
24.55
25.07
24.51
25.05
3,706,635
+0.38(+1.54%)
Sep 24, 2007
24.87
24.90
24.45
24.67
5,584,823
-0.47(-1.87%)
Sep 21, 2007
25.25
25.28
25.05
25.14
6,015,399
+0.09(+0.36%)
Sep 20, 2007
24.97
25.16
24.86
25.05
5,016,712
+0.27(+1.09%)
Sep 19, 2007
24.53
24.95
24.44
24.78
3,990,233
+0.39(+1.60%)
Sep 18, 2007
23.60
24.45
23.58
24.39
4,359,406
+0.89(+3.79%)
Sep 17, 2007
23.60
23.69
23.29
23.50
2,764,730
-0.25(-1.05%)
Sep 14, 2007
23.70
23.90
23.37
23.75
4,171,211
-0.17(-0.71%)
Sep 13, 2007
23.97
24.11
23.73
23.92
3,125,417
+0.19(+0.80%)
Sep 12, 2007
24.03
24.15
23.67
23.73
3,170,392
-0.29(-1.21%)
Sep 11, 2007
23.84
24.20
23.64
24.02
3,180,044
+0.37(+1.56%)
Sep 10, 2007
23.91
23.98
23.24
23.65
5,130,569
-0.04(-0.17%)
Sep 07, 2007
24.21
24.25
23.60
23.69
5,995,967
-0.78(-3.19%)
Sep 06, 2007
24.51
24.74
24.07
24.47
4,136,057
-0.06(-0.24%)
Sep 05, 2007
24.35
24.61
24.09
24.53
5,945,472
+0.21(+0.86%)
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
.