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 (%)
May 31, 2006
19.10
19.63
19.08
19.56
9,589,664
+0.55(+2.89%)
May 30, 2006
19.17
19.27
18.94
19.01
5,172,670
-0.17(-0.89%)
May 26, 2006
18.98
19.36
18.79
19.18
6,627,309
+0.16(+0.84%)
May 25, 2006
19.08
19.12
18.69
19.02
4,975,922
+0.03(+0.16%)
May 24, 2006
18.14
19.16
17.91
18.99
11,415,619
+0.85(+4.69%)
May 23, 2006
18.51
18.77
18.12
18.14
5,524,489
-0.23(-1.25%)
May 22, 2006
18.51
18.54
18.09
18.37
8,614,826
-0.36(-1.92%)
May 19, 2006
18.54
18.74
18.24
18.73
10,525,375
+0.00(+0.00%)
May 18, 2006
19.36
19.41
18.69
18.73
5,449,146
-0.70(-3.60%)
May 17, 2006
19.65
19.80
19.33
19.43
4,759,921
-0.36(-1.82%)
May 16, 2006
19.50
19.90
19.35
19.79
5,915,443
+0.21(+1.07%)
May 15, 2006
19.63
19.96
19.25
19.58
5,260,933
-0.05(-0.25%)
May 12, 2006
20.08
20.22
19.60
19.63
4,355,409
-0.48(-2.39%)
May 11, 2006
20.18
20.37
19.91
20.11
6,694,716
+0.01(+0.05%)
May 10, 2006
21.05
21.05
19.98
20.10
10,059,196
-0.97(-4.60%)
May 09, 2006
21.40
21.46
20.90
21.07
9,879,932
-0.94(-4.27%)
May 08, 2006
21.81
22.18
21.64
22.01
3,594,463
+0.20(+0.92%)
May 05, 2006
21.95
22.04
21.56
21.81
3,361,967
+0.00(+0.00%)
May 04, 2006
21.98
22.29
21.73
21.81
4,367,334
-0.22(-1.00%)
May 03, 2006
21.52
22.05
21.50
22.03
4,783,844
+0.37(+1.71%)
May 02, 2006
21.41
21.70
21.27
21.66
4,057,079
+0.35(+1.64%)
May 01, 2006
21.75
21.95
21.26
21.31
6,011,827
-0.53(-2.43%)
Apr 28, 2006
20.56
21.89
20.52
21.84
13,657,600
+0.23(+1.06%)
Apr 27, 2006
21.20
22.02
21.03
21.61
6,844,684
+0.22(+1.03%)
Apr 26, 2006
21.46
21.71
21.06
21.39
2,914,103
-0.04(-0.19%)
Apr 25, 2006
21.30
21.52
21.03
21.43
2,127,251
+0.23(+1.08%)
Apr 24, 2006
21.32
21.45
21.02
21.20
2,918,072
-0.15(-0.70%)
Apr 21, 2006
21.82
21.86
21.18
21.35
3,657,200
-0.29(-1.34%)
Apr 20, 2006
21.64
21.87
21.36
21.64
5,499,232
+0.04(+0.19%)
Apr 19, 2006
21.32
21.67
21.05
21.60
5,236,928
+0.37(+1.74%)
Apr 18, 2006
20.36
21.39
20.35
21.23
6,097,838
+0.87(+4.27%)
Apr 17, 2006
20.52
20.94
20.19
20.36
3,050,920
-0.21(-1.02%)
Apr 13, 2006
20.40
20.92
20.35
20.57
2,347,687
+0.20(+0.98%)
Apr 12, 2006
20.79
20.88
20.32
20.37
4,002,990
-0.42(-2.02%)
Apr 11, 2006
21.00
21.01
20.45
20.79
3,564,702
-0.04(-0.19%)
Apr 10, 2006
20.75
21.03
20.57
20.83
3,349,214
+0.12(+0.58%)
Apr 07, 2006
21.32
21.49
20.56
20.71
4,279,890
-0.49(-2.31%)
Apr 06, 2006
20.82
21.26
20.75
21.20
4,608,299
+0.33(+1.58%)
Apr 05, 2006
20.17
21.01
20.16
20.87
4,467,075
+0.63(+3.11%)
Apr 04, 2006
20.64
20.76
20.16
20.24
6,306,667
-0.37(-1.80%)
Apr 03, 2006
20.84
20.99
20.47
20.61
5,445,575
-0.03(-0.15%)
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%)
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
.