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 30, 2007
23.05
23.08
22.54
22.54
6,102,821
-0.28(-1.23%)
Apr 27, 2007
23.00
23.13
22.66
22.82
5,149,630
-0.27(-1.17%)
Apr 26, 2007
23.03
23.20
22.81
23.09
5,200,165
-0.02(-0.09%)
Apr 25, 2007
22.70
23.11
22.68
23.11
9,716,362
+0.15(+0.65%)
Apr 24, 2007
22.34
23.19
22.23
22.96
18,428,506
+1.64(+7.69%)
Apr 23, 2007
21.03
21.49
20.98
21.32
11,752,300
+0.21(+0.99%)
Apr 20, 2007
21.44
21.51
20.86
21.11
7,333,270
+0.04(+0.19%)
Apr 19, 2007
20.60
21.28
20.55
21.07
8,495,184
+0.34(+1.64%)
Apr 18, 2007
20.05
21.00
20.03
20.73
7,815,296
+0.59(+2.93%)
Apr 17, 2007
20.13
20.25
20.04
20.14
3,763,732
+0.05(+0.25%)
Apr 16, 2007
20.05
20.17
19.84
20.09
5,959,015
-0.08(-0.40%)
Apr 13, 2007
20.10
20.20
19.86
20.17
5,505,319
+0.00(+0.00%)
Apr 12, 2007
20.00
20.20
19.86
20.17
10,253,005
+0.21(+1.05%)
Apr 11, 2007
20.26
20.41
19.90
19.96
6,922,105
-0.41(-2.01%)
Apr 10, 2007
20.17
20.37
20.16
20.37
3,150,807
+0.16(+0.79%)
Apr 09, 2007
20.39
20.47
20.03
20.21
3,026,877
-0.24(-1.17%)
Apr 05, 2007
20.07
20.46
20.07
20.45
4,611,858
+0.33(+1.64%)
Apr 04, 2007
20.27
20.29
20.06
20.12
4,751,035
-0.08(-0.40%)
Apr 03, 2007
20.19
20.46
20.04
20.20
3,758,599
+0.22(+1.10%)
Apr 02, 2007
19.96
20.15
19.75
19.98
4,755,260
-0.01(-0.05%)
Mar 30, 2007
20.11
20.29
19.88
19.99
6,809,148
-0.11(-0.55%)
Mar 29, 2007
20.58
20.59
19.85
20.10
12,268,561
+0.05(+0.25%)
Mar 28, 2007
20.56
20.59
20.05
20.05
11,956,124
-0.89(-4.25%)
Mar 27, 2007
21.05
21.10
20.80
20.94
4,532,841
-0.15(-0.71%)
Mar 26, 2007
21.44
21.49
20.80
21.09
8,943,027
-0.36(-1.68%)
Mar 23, 2007
21.55
21.63
21.41
21.45
4,312,954
+0.01(+0.05%)
Mar 22, 2007
21.76
21.85
21.41
21.44
4,960,965
-0.28(-1.29%)
Mar 21, 2007
20.95
21.84
20.93
21.72
9,164,113
+0.71(+3.38%)
Mar 20, 2007
20.67
21.04
20.64
21.01
6,470,510
+0.37(+1.79%)
Mar 19, 2007
20.83
20.96
20.53
20.64
3,680,439
-0.18(-0.86%)
Mar 16, 2007
20.97
21.03
20.60
20.82
5,520,581
-0.13(-0.62%)
Mar 15, 2007
21.09
21.58
20.85
20.95
4,315,589
-0.08(-0.38%)
Mar 14, 2007
21.02
21.05
20.53
21.03
7,782,933
+0.13(+0.62%)
Mar 13, 2007
21.18
21.30
20.85
20.90
8,019,071
-0.28(-1.32%)
Mar 12, 2007
20.77
21.24
20.53
21.18
7,278,049
+0.48(+2.32%)
Mar 09, 2007
20.70
20.88
20.57
20.70
7,047,138
+0.23(+1.12%)
Mar 08, 2007
20.42
20.58
20.35
20.47
5,165,772
+0.26(+1.29%)
Mar 07, 2007
19.99
20.43
19.84
20.21
7,965,223
+0.17(+0.85%)
Mar 06, 2007
20.00
20.18
19.91
20.04
10,590,527
+0.17(+0.86%)
Mar 05, 2007
20.11
20.39
19.87
19.87
7,085,839
-0.39(-1.92%)
Mar 02, 2007
20.48
20.68
20.21
20.26
12,311,644
-0.75(-3.57%)
Mar 01, 2007
20.66
21.32
20.53
21.01
7,224,775
-0.10(-0.47%)
Feb 28, 2007
21.00
21.54
21.00
21.11
5,742,290
-0.14(-0.66%)
Feb 27, 2007
21.37
21.68
21.16
21.25
9,552,768
-0.49(-2.25%)
Feb 26, 2007
22.02
22.12
21.57
21.74
3,946,624
-0.31(-1.41%)
Feb 23, 2007
21.88
22.32
21.83
22.05
8,879,957
+0.18(+0.82%)
Feb 22, 2007
21.32
21.89
21.20
21.87
10,283,181
+0.76(+3.60%)
Feb 21, 2007
21.11
21.14
20.89
21.11
3,391,306
-0.09(-0.42%)
Feb 20, 2007
21.10
21.30
20.89
21.20
4,288,805
+0.10(+0.47%)
Feb 16, 2007
21.00
21.28
20.98
21.10
3,813,171
+0.02(+0.09%)
Feb 15, 2007
20.90
21.16
20.82
21.08
7,046,331
+0.19(+0.91%)
Feb 14, 2007
20.70
20.93
20.12
20.89
13,556,484
+0.27(+1.31%)
Feb 13, 2007
20.41
21.03
20.41
20.62
6,932,663
+0.10(+0.49%)
Feb 12, 2007
20.70
20.75
20.45
20.52
7,316,428
-0.24(-1.16%)
Feb 09, 2007
20.87
21.48
20.73
20.76
9,411,079
-0.01(-0.05%)
Feb 08, 2007
20.84
20.93
20.65
20.77
3,665,086
-0.04(-0.19%)
Feb 07, 2007
20.35
20.87
20.27
20.81
6,400,235
+0.60(+2.97%)
Feb 06, 2007
20.35
20.48
19.99
20.21
5,351,784
-0.17(-0.83%)
Feb 05, 2007
20.30
20.64
20.30
20.38
6,884,708
+0.00(+0.00%)
Feb 02, 2007
20.21
20.51
20.19
20.38
3,384,820
+0.16(+0.79%)
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
.