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 (%)
Mar 31, 2006
20.86
21.04
20.48
20.64
3,975,341
-0.24(-1.15%)
Mar 30, 2006
20.74
21.15
20.46
20.88
4,989,383
+0.13(+0.63%)
Mar 29, 2006
20.39
21.00
20.25
20.75
5,431,917
+0.33(+1.62%)
Mar 28, 2006
20.86
21.07
20.18
20.42
6,857,684
-0.57(-2.72%)
Mar 27, 2006
20.69
21.12
20.54
20.99
5,583,767
+0.26(+1.25%)
Mar 24, 2006
20.38
20.75
20.28
20.73
4,165,304
+0.37(+1.82%)
Mar 23, 2006
20.23
20.60
20.20
20.36
4,785,000
-0.04(-0.20%)
Mar 22, 2006
19.82
20.45
19.82
20.40
5,881,800
+0.45(+2.26%)
Mar 21, 2006
19.76
20.52
19.49
19.95
6,614,830
+0.16(+0.81%)
Mar 20, 2006
19.86
20.05
19.62
19.79
3,024,559
-0.04(-0.20%)
Mar 17, 2006
19.75
19.97
19.39
19.83
6,445,294
+0.02(+0.10%)
Mar 16, 2006
20.48
20.48
19.80
19.81
4,564,028
-0.57(-2.80%)
Mar 15, 2006
20.28
20.54
20.12
20.38
3,853,525
+0.19(+0.94%)
Mar 14, 2006
19.71
20.28
19.63
20.19
5,529,434
+0.51(+2.59%)
Mar 13, 2006
20.00
20.03
19.65
19.68
3,295,548
-0.16(-0.81%)
Mar 10, 2006
19.75
20.10
19.53
19.84
4,141,917
+0.10(+0.51%)
Mar 09, 2006
19.90
20.15
19.71
19.74
4,837,697
-0.02(-0.10%)
Mar 08, 2006
19.86
19.96
19.61
19.76
4,516,691
+0.02(+0.10%)
Mar 07, 2006
19.81
20.12
19.71
19.74
5,174,459
-0.56(-2.76%)
Mar 06, 2006
20.92
21.11
20.10
20.30
6,485,517
-0.59(-2.82%)
Mar 03, 2006
20.94
21.37
20.70
20.89
5,312,196
-0.32(-1.51%)
Mar 02, 2006
21.10
21.50
20.87
21.21
5,622,645
+0.03(+0.14%)
Mar 01, 2006
20.59
21.47
20.52
21.18
12,323,341
+1.14(+5.69%)
Feb 28, 2006
19.76
20.18
19.65
20.04
6,803,020
+0.28(+1.42%)
Feb 27, 2006
19.82
19.99
19.65
19.76
3,704,341
+0.03(+0.15%)
Feb 24, 2006
19.65
19.86
19.46
19.73
3,694,807
+0.08(+0.41%)
Feb 23, 2006
19.86
19.88
19.60
19.65
4,180,285
-0.27(-1.36%)
Feb 22, 2006
19.77
20.13
19.43
19.92
4,554,245
+0.26(+1.32%)
Feb 21, 2006
20.00
20.06
19.52
19.66
4,081,778
-0.26(-1.31%)
Feb 17, 2006
20.12
20.20
19.90
19.92
5,311,822
-0.10(-0.50%)
Feb 16, 2006
20.08
20.40
19.83
20.02
5,927,700
+0.04(+0.20%)
Feb 15, 2006
19.80
20.08
19.68
19.98
3,677,943
+0.07(+0.35%)
Feb 14, 2006
19.80
20.08
19.53
19.91
4,615,893
+0.17(+0.86%)
Feb 13, 2006
19.67
19.97
19.55
19.74
4,553,901
-0.04(-0.20%)
Feb 10, 2006
20.19
20.21
19.51
19.78
4,777,879
-0.46(-2.27%)
Feb 09, 2006
20.25
20.61
20.19
20.24
7,523,108
+0.01(+0.05%)
Feb 08, 2006
19.89
20.25
19.85
20.23
7,565,599
+0.65(+3.32%)
Feb 07, 2006
19.18
19.61
19.14
19.58
4,509,388
+0.37(+1.93%)
Feb 06, 2006
18.96
19.46
18.80
19.21
4,422,588
+0.20(+1.05%)
Feb 03, 2006
19.29
19.46
18.94
19.01
6,280,610
-0.39(-2.01%)
Feb 02, 2006
20.01
20.12
19.32
19.40
7,312,292
-0.73(-3.63%)
Feb 01, 2006
19.03
20.15
18.96
20.13
10,530,591
+0.82(+4.25%)
Jan 31, 2006
19.27
19.50
18.98
19.31
6,475,162
+0.02(+0.10%)
Jan 30, 2006
19.36
19.54
19.23
19.29
4,453,978
-0.01(-0.05%)
Jan 27, 2006
19.49
19.72
19.23
19.30
5,870,423
-0.19(-0.97%)
Jan 26, 2006
18.78
19.54
18.28
19.49
12,543,170
+0.57(+3.01%)
Jan 25, 2006
18.81
19.08
18.65
18.92
7,871,092
+0.24(+1.28%)
Jan 24, 2006
18.42
18.94
18.42
18.68
3,658,741
+0.24(+1.30%)
Jan 23, 2006
18.63
18.85
18.41
18.44
4,155,340
-0.09(-0.49%)
Jan 20, 2006
19.28
19.43
18.49
18.53
7,615,117
-1.23(-6.23%)
Jan 19, 2006
19.27
19.96
19.22
19.76
5,549,189
+0.66(+3.46%)
Jan 18, 2006
18.71
19.35
18.62
19.10
5,265,812
+0.09(+0.47%)
Jan 17, 2006
19.00
19.21
18.88
19.01
3,814,995
+0.00(+0.00%)
Jan 13, 2006
19.11
19.27
18.92
19.01
5,255,162
-0.10(-0.52%)
Jan 12, 2006
19.49
19.61
19.01
19.11
5,463,300
-0.38(-1.95%)
Jan 11, 2006
19.59
19.65
19.30
19.49
7,148,868
-0.06(-0.31%)
Jan 10, 2006
19.63
19.75
19.42
19.55
5,512,499
-0.25(-1.26%)
Jan 09, 2006
19.80
19.97
19.55
19.80
5,114,224
-0.05(-0.25%)
Jan 06, 2006
19.93
19.98
19.46
19.85
7,796,500
+0.12(+0.61%)
Jan 05, 2006
19.64
20.15
19.50
19.73
10,669,930
+0.53(+2.76%)
Jan 04, 2006
19.17
19.40
18.96
19.20
7,153,371
+0.10(+0.52%)
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
.