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 (%)
Dec 24, 2015
53.96
53.96
53.96
0
+0.03(+0.06%)
Dec 23, 2015
53.93
53.95
53.93
53.93
9,880,550
+0.00(+0.00%)
Dec 22, 2015
53.92
53.94
53.91
53.93
6,664,162
+0.01(+0.02%)
Dec 21, 2015
53.89
53.93
53.89
53.92
14,029,938
+1.07(+2.02%)
Dec 18, 2015
53.01
53.07
52.81
52.85
4,349,574
-0.14(-0.26%)
Dec 17, 2015
53.10
53.14
52.99
52.99
2,737,739
-0.01(-0.02%)
Dec 16, 2015
53.02
53.11
52.94
53.00
2,758,045
-0.01(-0.02%)
Dec 15, 2015
53.08
53.18
52.96
53.01
2,030,945
+0.02(+0.04%)
Dec 14, 2015
53.04
53.12
52.93
52.99
2,600,671
+0.00(+0.00%)
Dec 11, 2015
53.07
53.19
52.90
52.99
2,992,060
-0.12(-0.23%)
Dec 10, 2015
53.11
53.17
53.09
53.11
1,919,583
+0.02(+0.04%)
Dec 09, 2015
53.20
53.25
53.05
53.09
2,726,614
-0.09(-0.17%)
Dec 08, 2015
53.19
53.27
53.12
53.18
1,934,267
+0.00(+0.00%)
Dec 07, 2015
53.25
53.29
53.13
53.18
1,093,599
-0.02(-0.04%)
Dec 04, 2015
52.90
53.33
52.87
53.20
1,923,517
+0.33(+0.62%)
Dec 03, 2015
52.86
52.97
52.80
52.87
2,428,105
+0.02(+0.04%)
Dec 02, 2015
52.86
52.93
52.78
52.85
1,709,583
+0.00(+0.00%)
Dec 01, 2015
52.82
52.99
52.80
52.85
3,887,632
+0.05(+0.09%)
Nov 30, 2015
52.81
52.90
52.76
52.80
3,312,656
-0.02(-0.04%)
Nov 27, 2015
52.81
52.85
52.78
52.82
746,862
+0.01(+0.02%)
Nov 25, 2015
52.81
52.81
52.81
0
-0.01(-0.02%)
Nov 24, 2015
52.75
52.86
52.70
52.82
2,225,933
+0.05(+0.09%)
Nov 23, 2015
52.77
1,302,310
+0.05(+0.09%)
Nov 20, 2015
52.70
52.77
52.69
52.72
2,115,263
+0.03(+0.06%)
Nov 19, 2015
52.72
52.77
52.64
52.69
2,927,511
-0.04(-0.08%)
Nov 18, 2015
52.70
52.83
52.64
52.73
3,604,826
+0.04(+0.08%)
Nov 17, 2015
52.73
52.74
52.61
52.69
1,370,631
-0.03(-0.06%)
Nov 16, 2015
52.57
52.72
52.55
52.72
1,406,007
+0.13(+0.25%)
Nov 13, 2015
52.61
52.69
52.51
52.59
1,254,948
+0.00(+0.00%)
Nov 12, 2015
52.58
52.67
52.51
52.59
1,144,977
-0.01(-0.02%)
Nov 11, 2015
52.60
52.68
52.56
52.60
891,791
-0.06(-0.11%)
Nov 10, 2015
52.55
52.67
52.50
52.66
1,086,976
+0.06(+0.11%)
Nov 09, 2015
52.56
52.65
52.46
52.60
1,344,002
+0.03(+0.06%)
Nov 06, 2015
52.58
52.64
52.52
52.57
2,268,160
-0.16(-0.30%)
Nov 05, 2015
52.71
52.76
52.65
52.73
1,517,933
+0.02(+0.04%)
Nov 04, 2015
52.70
52.73
52.65
52.71
1,622,826
+0.00(+0.00%)
Nov 03, 2015
52.67
52.73
52.64
52.71
1,408,704
+0.01(+0.02%)
Nov 02, 2015
52.68
52.71
52.52
52.70
1,172,252
+0.15(+0.29%)
Oct 30, 2015
52.65
52.78
52.55
52.55
2,521,001
-0.11(-0.21%)
Oct 29, 2015
52.69
52.72
52.59
52.66
1,740,993
-0.13(-0.25%)
Oct 28, 2015
52.66
52.80
52.60
52.79
2,106,578
+0.16(+0.30%)
Oct 27, 2015
52.60
52.75
52.56
52.63
2,062,127
-0.06(-0.11%)
Oct 26, 2015
52.50
52.77
52.50
52.69
1,422,932
+0.12(+0.23%)
Oct 23, 2015
52.60
52.69
52.51
52.57
2,643,081
-0.23(-0.44%)
Oct 22, 2015
52.63
52.87
52.63
52.80
3,131,868
+0.28(+0.53%)
Oct 21, 2015
52.69
52.80
52.50
52.52
1,972,742
-0.17(-0.32%)
Oct 20, 2015
52.68
52.73
52.53
52.69
2,455,686
+0.00(+0.00%)
Oct 19, 2015
52.72
52.79
52.64
52.69
1,650,124
-0.04(-0.08%)
Oct 16, 2015
52.84
52.84
52.66
52.73
1,626,454
-0.04(-0.08%)
Oct 15, 2015
52.76
52.84
52.69
52.77
2,406,708
+0.05(+0.09%)
Oct 14, 2015
52.30
52.89
52.29
52.72
5,070,589
+0.43(+0.82%)
Oct 13, 2015
52.50
52.53
52.26
52.29
2,547,024
-0.20(-0.38%)
Oct 12, 2015
52.49
52.60
52.45
52.49
2,122,549
+0.00(+0.00%)
Oct 09, 2015
51.62
52.54
51.58
52.49
7,013,603
+0.77(+1.49%)
Oct 08, 2015
51.15
51.76
51.15
51.72
6,107,893
+1.05(+2.07%)
Oct 07, 2015
50.12
50.83
50.02
50.67
5,601,788
+0.75(+1.50%)
Oct 06, 2015
50.28
50.38
49.90
49.92
10,505,650
-0.52(-1.03%)
Oct 05, 2015
50.15
50.50
50.03
50.44
2,615,976
+0.29(+0.58%)
Oct 02, 2015
49.83
50.19
49.61
50.15
3,144,394
+0.16(+0.32%)
Oct 01, 2015
50.15
50.25
49.79
49.99
3,107,402
-0.09(-0.18%)
Sep 30, 2015
49.87
50.21
49.71
50.08
3,592,621
+0.43(+0.87%)
Sep 29, 2015
50.27
50.27
49.61
49.65
3,267,413
-0.46(-0.92%)
Sep 28, 2015
50.21
50.42
50.11
50.11
2,855,571
-0.16(-0.32%)
Sep 25, 2015
50.42
50.50
50.08
50.27
1,978,725
-0.04(-0.08%)
Sep 24, 2015
50.39
50.52
50.23
50.31
2,656,141
-0.10(-0.20%)
Sep 23, 2015
50.36
50.52
50.32
50.41
1,570,326
+0.10(+0.20%)
Sep 22, 2015
50.25
50.41
50.17
50.31
3,937,608
-0.13(-0.26%)
Sep 21, 2015
50.40
50.62
50.30
50.44
2,025,920
+0.13(+0.26%)
Sep 18, 2015
50.33
50.51
50.27
50.31
5,570,082
-0.14(-0.28%)
Sep 17, 2015
50.52
50.67
50.38
50.45
3,041,423
-0.14(-0.28%)
Sep 16, 2015
50.51
50.62
50.42
50.59
2,344,050
+0.01(+0.02%)
Sep 15, 2015
50.54
50.64
50.45
50.58
2,383,631
+0.14(+0.28%)
Sep 14, 2015
50.58
50.69
50.34
50.44
2,835,705
-0.11(-0.22%)
Sep 11, 2015
50.47
50.63
50.31
50.55
1,863,492
+0.06(+0.12%)
Sep 10, 2015
50.19
50.55
50.19
50.49
3,001,405
+0.29(+0.58%)
Sep 09, 2015
50.46
50.49
49.99
50.20
3,187,975
+0.00(+0.00%)
Sep 08, 2015
50.55
50.60
50.09
50.20
6,253,157
+1.09(+2.22%)
Sep 04, 2015
49.11
49.11
49.11
0
+0.16(+0.33%)
Sep 03, 2015
49.20
49.24
48.76
48.95
2,293,376
-0.11(-0.22%)
Sep 02, 2015
48.59
49.07
48.31
49.06
2,307,901
+0.84(+1.74%)
Sep 01, 2015
48.17
48.60
47.84
48.22
3,738,028
-0.33(-0.68%)
Aug 31, 2015
48.41
48.81
48.20
48.55
1,774,468
-0.06(-0.12%)
Aug 28, 2015
48.27
48.68
48.22
48.61
1,640,918
-0.01(-0.02%)
Aug 27, 2015
48.15
48.96
47.95
48.62
3,573,276
+0.71(+1.48%)
Aug 26, 2015
47.42
48.17
46.33
47.91
4,389,582
+1.37(+2.94%)
Aug 25, 2015
47.53
48.00
46.54
46.54
5,411,528
-0.19(-0.41%)
Aug 24, 2015
46.66
47.75
43.89
46.73
6,068,779
-1.44(-2.99%)
Aug 21, 2015
48.40
49.06
47.94
48.17
4,744,387
-0.48(-0.99%)
Aug 20, 2015
48.91
49.36
48.65
48.65
2,526,304
-0.62(-1.26%)
Aug 19, 2015
48.98
49.42
48.58
49.27
2,303,523
+0.32(+0.65%)
Aug 18, 2015
49.42
49.44
48.82
48.95
2,356,195
-0.42(-0.85%)
Aug 17, 2015
49.08
49.39
48.91
49.37
1,084,813
+0.34(+0.69%)
Aug 14, 2015
49.37
49.42
48.94
49.03
2,070,502
-0.29(-0.59%)
Aug 13, 2015
49.39
49.73
49.21
49.32
1,403,961
-0.07(-0.14%)
Aug 12, 2015
49.37
49.57
49.21
49.39
1,556,876
-0.14(-0.28%)
Aug 11, 2015
49.72
49.83
49.34
49.53
1,642,685
-0.31(-0.62%)
Aug 10, 2015
49.83
50.00
49.74
49.84
1,625,142
+0.10(+0.20%)
Aug 07, 2015
49.73
49.82
49.52
49.74
1,371,549
+0.10(+0.20%)
Aug 06, 2015
50.02
50.09
49.38
49.64
2,177,317
-0.58(-1.15%)
Aug 05, 2015
50.10
50.28
50.03
50.22
1,810,165
+0.17(+0.34%)
Aug 04, 2015
49.75
50.10
49.70
50.05
1,462,352
+0.21(+0.42%)
Aug 03, 2015
49.63
50.00
49.46
49.84
1,652,806
+0.18(+0.36%)
Jul 31, 2015
49.92
49.94
49.50
49.66
1,696,299
-0.18(-0.36%)
Jul 30, 2015
49.46
50.00
49.40
49.84
1,458,008
+0.17(+0.34%)
Jul 29, 2015
49.40
49.76
49.25
49.67
2,002,636
+0.19(+0.38%)
Jul 28, 2015
49.03
49.48
48.70
49.48
2,710,237
+0.56(+1.14%)
Jul 27, 2015
49.06
49.38
48.91
48.92
2,002,554
-0.19(-0.39%)
Jul 24, 2015
49.51
49.62
48.93
49.11
2,852,982
-0.32(-0.65%)
Jul 23, 2015
49.49
49.87
49.35
49.43
1,521,822
+0.01(+0.02%)
Jul 22, 2015
49.91
50.04
49.39
49.42
3,783,345
-0.48(-0.96%)
Jul 21, 2015
49.80
50.17
49.69
49.90
2,202,545
+0.05(+0.10%)
Jul 20, 2015
50.35
50.35
49.79
49.85
3,904,935
-0.49(-0.97%)
Jul 17, 2015
50.45
50.47
50.25
50.34
2,735,806
-0.22(-0.44%)
Jul 16, 2015
50.41
50.57
50.25
50.56
2,740,007
+0.22(+0.44%)
Jul 15, 2015
50.15
50.42
50.11
50.34
2,139,007
+0.08(+0.16%)
Jul 14, 2015
50.33
50.33
50.21
50.26
2,024,802
+0.01(+0.02%)
Jul 13, 2015
50.00
50.25
49.71
50.25
2,271,197
+0.50(+1.01%)
Jul 10, 2015
49.69
49.98
49.43
49.75
5,525,207
+0.29(+0.59%)
Jul 09, 2015
51.34
51.36
49.20
49.46
20,766,360
-1.74(-3.40%)
Jul 08, 2015
51.37
51.39
51.10
51.20
4,287,147
-0.29(-0.56%)
Jul 07, 2015
51.45
51.49
51.26
51.49
4,891,008
+0.09(+0.18%)
Jul 06, 2015
51.24
51.48
51.23
51.40
2,118,902
+0.06(+0.12%)
Jul 02, 2015
51.34
51.34
51.34
0
+0.07(+0.14%)
Jul 01, 2015
51.35
51.40
51.27
51.27
3,914,108
+0.07(+0.14%)
Jun 30, 2015
51.18
51.35
51.17
51.20
4,110,197
+0.09(+0.18%)
Jun 29, 2015
51.15
51.34
51.10
51.11
3,721,937
-0.19(-0.37%)
Jun 26, 2015
51.30
51.40
51.17
51.30
6,668,013
+0.02(+0.04%)
Jun 25, 2015
51.24
51.42
51.17
51.28
5,277,555
+0.06(+0.12%)
Jun 24, 2015
51.33
51.39
51.20
51.22
4,896,554
-0.12(-0.23%)
Jun 23, 2015
51.48
51.52
51.32
51.34
4,403,774
-0.07(-0.14%)
Jun 22, 2015
51.51
51.51
51.40
51.41
2,731,878
+0.09(+0.18%)
Jun 19, 2015
51.52
51.54
51.22
51.32
6,394,230
-0.14(-0.27%)
Jun 18, 2015
51.54
51.59
51.44
51.46
4,442,164
-0.04(-0.08%)
Jun 17, 2015
51.65
51.67
51.49
51.50
4,541,465
-0.15(-0.29%)
Jun 16, 2015
51.55
51.73
51.53
51.65
4,262,463
+0.10(+0.19%)
Jun 15, 2015
51.55
51.65
51.53
51.55
5,378,314
-0.04(-0.08%)
Jun 12, 2015
51.54
51.63
51.47
51.59
5,158,054
+0.00(+0.00%)
Jun 11, 2015
51.58
51.60
51.51
51.59
5,594,919
+0.05(+0.09%)
Jun 10, 2015
51.50
51.63
51.50
51.55
3,742,933
+0.05(+0.09%)
Jun 09, 2015
51.44
51.59
51.44
51.50
5,861,434
+0.09(+0.18%)
Jun 08, 2015
51.56
51.62
51.41
51.41
5,094,656
-0.05(-0.10%)
Jun 05, 2015
51.45
51.66
51.41
51.46
7,232,497
+0.02(+0.04%)
Jun 04, 2015
51.68
51.73
51.37
51.44
14,606,772
-0.29(-0.56%)
Jun 03, 2015
51.73
51.76
51.66
51.73
14,258,241
+0.03(+0.06%)
Jun 02, 2015
51.64
51.79
51.54
51.70
19,880,316
+0.02(+0.04%)
Jun 01, 2015
51.89
51.91
51.56
51.68
74,329,264
+2.83(+5.79%)
May 29, 2015
49.77
50.10
48.44
48.85
21,363,308
+1.88(+4.00%)
May 28, 2015
47.57
47.57
46.58
46.97
5,209,309
-0.89(-1.86%)
May 27, 2015
46.92
49.52
46.72
47.86
6,475,012
+1.12(+2.40%)
May 26, 2015
47.15
47.24
46.57
46.74
2,765,479
-0.63(-1.33%)
May 22, 2015
47.37
47.37
47.37
0
+0.33(+0.70%)
May 21, 2015
46.57
47.36
46.40
47.04
2,761,735
+0.37(+0.79%)
May 20, 2015
46.87
47.28
46.65
46.67
4,359,336
-0.18(-0.38%)
May 19, 2015
47.02
47.38
46.60
46.85
5,667,547
-0.08(-0.17%)
May 18, 2015
46.95
47.87
46.50
46.93
8,745,286
+2.51(+5.65%)
May 15, 2015
44.15
44.79
43.84
44.42
3,987,538
+0.11(+0.25%)
May 14, 2015
44.21
44.40
43.53
44.31
3,538,111
+0.48(+1.11%)
May 13, 2015
43.94
44.45
43.47
43.83
3,201,228
-0.18(-0.42%)
May 12, 2015
44.07
44.88
43.40
44.01
4,892,664
-0.27(-0.61%)
May 11, 2015
44.39
44.71
43.94
44.28
2,348,406
-0.18(-0.40%)
May 08, 2015
44.32
45.00
44.27
44.46
3,627,206
-0.14(-0.31%)
May 07, 2015
44.13
45.17
44.04
44.60
4,499,942
+0.42(+0.95%)
May 06, 2015
44.64
45.14
43.75
44.18
3,829,767
-0.43(-0.96%)
May 05, 2015
44.71
45.04
44.33
44.61
4,078,808
-0.41(-0.91%)
May 04, 2015
44.67
45.23
44.23
45.02
5,472,489
-0.74(-1.62%)
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
.