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 (%)
Apr 29, 2005
20.64
20.82
20.12
20.73
6,538,786
+0.20(+0.97%)
Apr 28, 2005
20.57
21.00
20.39
20.53
6,743,225
-0.15(-0.73%)
Apr 27, 2005
20.43
20.94
20.29
20.68
6,796,186
+0.08(+0.39%)
Apr 26, 2005
19.70
21.19
19.60
20.60
21,496,048
+1.35(+7.01%)
Apr 25, 2005
19.26
19.34
19.07
19.25
6,741,956
+0.24(+1.26%)
Apr 22, 2005
19.07
19.35
18.95
19.01
10,553,408
-0.51(-2.61%)
Apr 21, 2005
19.24
19.62
19.00
19.52
6,798,241
+0.54(+2.85%)
Apr 20, 2005
18.93
19.19
18.79
18.98
11,466,148
+0.25(+1.33%)
Apr 19, 2005
18.65
18.81
18.39
18.73
6,614,011
+0.34(+1.85%)
Apr 18, 2005
18.30
18.75
18.21
18.39
5,674,252
+0.11(+0.60%)
Apr 15, 2005
18.85
18.93
18.21
18.28
8,460,547
-0.72(-3.79%)
Apr 14, 2005
19.27
19.52
18.89
19.00
5,992,696
-0.21(-1.09%)
Apr 13, 2005
19.29
19.50
19.13
19.21
5,329,153
-0.27(-1.39%)
Apr 12, 2005
19.57
19.65
18.84
19.48
10,493,697
-0.14(-0.71%)
Apr 11, 2005
20.14
20.22
19.57
19.62
5,766,139
-0.49(-2.44%)
Apr 08, 2005
20.08
20.29
20.00
20.11
4,183,103
+0.01(+0.05%)
Apr 07, 2005
19.64
20.14
19.60
20.10
3,630,601
+0.42(+2.13%)
Apr 06, 2005
20.00
20.08
19.64
19.68
4,168,884
+0.14(+0.72%)
Apr 05, 2005
19.50
19.78
19.42
19.54
4,395,535
+0.10(+0.51%)
Apr 04, 2005
19.39
19.51
19.15
19.44
5,691,792
+0.09(+0.47%)
Apr 01, 2005
19.88
19.96
19.23
19.35
6,929,999
-0.43(-2.17%)
Mar 31, 2005
19.76
19.81
19.52
19.78
4,496,731
-0.03(-0.15%)
Mar 30, 2005
19.38
19.87
19.24
19.81
4,990,036
+0.56(+2.91%)
Mar 29, 2005
19.31
19.54
19.12
19.25
6,082,662
-0.05(-0.26%)
Mar 28, 2005
19.39
19.65
19.27
19.30
3,822,904
+0.00(+0.00%)
Mar 24, 2005
19.33
19.50
19.25
19.30
3,656,507
+0.01(+0.05%)
Mar 23, 2005
19.21
19.56
19.16
19.29
4,100,840
+0.12(+0.63%)
Mar 22, 2005
19.44
19.64
19.10
19.17
4,826,803
-0.16(-0.83%)
Mar 21, 2005
19.29
19.58
19.08
19.33
5,130,216
+0.03(+0.16%)
Mar 18, 2005
19.75
19.85
19.11
19.30
12,815,889
-0.58(-2.92%)
Mar 17, 2005
19.87
20.13
19.80
19.88
4,193,604
+0.05(+0.25%)
Mar 16, 2005
20.04
20.31
19.75
19.83
6,592,007
-0.29(-1.44%)
Mar 15, 2005
20.63
20.67
20.05
20.12
6,051,433
-0.42(-2.04%)
Mar 14, 2005
20.43
20.57
20.21
20.54
5,735,952
+0.24(+1.18%)
Mar 11, 2005
20.62
21.04
20.17
20.30
11,874,304
-0.34(-1.65%)
Mar 10, 2005
20.69
20.81
20.04
20.64
21,673,376
+0.27(+1.33%)
Mar 09, 2005
21.05
21.15
20.30
20.37
12,051,242
-0.46(-2.21%)
Mar 08, 2005
21.00
21.43
20.74
20.83
7,544,279
-0.39(-1.84%)
Mar 07, 2005
20.57
21.37
20.35
21.22
11,197,383
+0.78(+3.82%)
Mar 04, 2005
20.72
20.84
20.25
20.44
9,210,000
+0.03(+0.15%)
Mar 03, 2005
21.09
21.13
20.32
20.41
8,800,799
-0.65(-3.09%)
Mar 02, 2005
21.10
21.55
20.92
21.06
8,643,670
-0.31(-1.45%)
Mar 01, 2005
20.94
21.47
20.88
21.37
10,096,493
+0.63(+3.04%)
Feb 28, 2005
21.03
21.47
20.45
20.74
8,347,498
-0.22(-1.05%)
Feb 25, 2005
20.51
21.08
20.38
20.96
6,558,225
+0.37(+1.80%)
Feb 24, 2005
20.11
20.61
19.92
20.59
5,787,773
+0.56(+2.80%)
Feb 23, 2005
20.33
20.38
19.82
20.03
6,353,402
-0.04(-0.20%)
Feb 22, 2005
20.03
20.81
19.98
20.07
8,068,940
-0.03(-0.15%)
Feb 18, 2005
20.16
20.28
19.96
20.10
4,381,730
-0.10(-0.50%)
Feb 17, 2005
20.50
20.66
20.03
20.20
5,889,046
-0.18(-0.88%)
Feb 16, 2005
20.47
20.70
20.24
20.38
5,090,937
-0.13(-0.63%)
Feb 15, 2005
20.50
21.07
20.26
20.51
8,201,005
+0.06(+0.29%)
Feb 14, 2005
20.54
20.82
20.40
20.45
5,976,795
-0.05(-0.24%)
Feb 11, 2005
19.86
20.75
19.68
20.50
7,696,643
+0.63(+3.17%)
Feb 10, 2005
19.96
20.13
19.65
19.87
8,231,916
+0.35(+1.79%)
Feb 09, 2005
19.97
20.00
19.49
19.52
6,848,881
-0.50(-2.50%)
Feb 08, 2005
19.63
20.20
19.61
20.02
8,155,541
+0.41(+2.09%)
Feb 07, 2005
19.49
19.72
19.33
19.61
5,383,588
+0.21(+1.08%)
Feb 04, 2005
18.47
19.52
18.39
19.40
12,431,407
+0.53(+2.81%)
Feb 03, 2005
19.13
19.18
18.62
18.87
5,103,699
-0.32(-1.67%)
Feb 02, 2005
19.34
19.38
19.05
19.19
5,153,258
-0.08(-0.42%)
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
.