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 (%)
Jun 30, 2004
22.03
22.36
21.82
22.16
5,443,800
+0.22(+1.00%)
Jun 29, 2004
21.70
22.31
21.41
21.94
7,941,500
+0.15(+0.69%)
Jun 28, 2004
21.74
22.28
21.38
21.79
11,035,300
-3.71(-14.55%)
Jun 25, 2004
21.12
25.50
21.00
25.50
7,808,900
+4.50(+21.43%)
Jun 24, 2004
21.27
21.51
20.88
21.00
6,467,500
-0.40(-1.87%)
Jun 23, 2004
20.96
21.49
20.84
21.40
6,430,000
+0.32(+1.52%)
Jun 22, 2004
20.37
21.15
20.07
21.08
7,822,100
+0.98(+4.88%)
Jun 21, 2004
20.73
21.05
20.06
20.10
6,129,200
-0.46(-2.24%)
Jun 18, 2004
20.17
21.12
20.00
20.56
7,749,200
+0.19(+0.93%)
Jun 17, 2004
21.41
21.42
20.26
20.37
7,824,600
-1.16(-5.39%)
Jun 16, 2004
21.97
21.98
21.37
21.53
5,139,800
-0.36(-1.64%)
Jun 15, 2004
22.18
22.18
21.72
21.89
6,050,900
+0.10(+0.46%)
Jun 14, 2004
22.61
22.63
21.71
21.79
8,797,900
-0.92(-4.05%)
Jun 10, 2004
23.23
23.41
22.62
22.71
6,720,200
-0.17(-0.74%)
Jun 09, 2004
23.39
23.60
22.84
22.88
4,075,100
-0.69(-2.93%)
Jun 08, 2004
23.30
23.86
23.26
23.57
8,228,800
+0.00(+0.00%)
Jun 07, 2004
22.75
23.65
22.74
23.57
6,465,200
+1.13(+5.04%)
Jun 04, 2004
22.45
22.87
22.24
22.44
4,745,300
+0.49(+2.23%)
Jun 03, 2004
22.05
22.23
21.66
21.95
5,147,500
-0.22(-0.99%)
Jun 02, 2004
22.55
22.68
22.01
22.17
5,981,900
-0.66(-2.89%)
Jun 01, 2004
22.75
23.05
22.54
22.83
4,625,000
-0.06(-0.26%)
May 28, 2004
22.68
23.13
22.60
22.89
3,484,600
+0.26(+1.15%)
May 27, 2004
22.68
22.99
22.54
22.63
5,142,200
-0.07(-0.31%)
May 26, 2004
22.28
22.88
22.26
22.70
6,100,100
+0.38(+1.70%)
May 25, 2004
21.60
22.39
21.28
22.32
5,981,000
+0.69(+3.19%)
May 24, 2004
21.74
21.97
21.46
21.63
4,245,200
+0.13(+0.60%)
May 21, 2004
21.17
21.60
21.15
21.50
5,072,300
+0.36(+1.70%)
May 20, 2004
21.44
21.50
20.97
21.14
4,598,700
-0.24(-1.12%)
May 19, 2004
21.34
22.10
21.23
21.38
9,667,400
+0.62(+2.99%)
May 18, 2004
20.50
20.86
20.41
20.76
4,498,000
+0.66(+3.28%)
May 17, 2004
20.11
20.43
19.99
20.10
6,659,400
-0.56(-2.71%)
May 14, 2004
21.50
21.51
20.43
20.66
6,803,500
-0.62(-2.91%)
May 13, 2004
21.34
21.81
21.06
21.28
5,503,300
-0.27(-1.25%)
May 12, 2004
21.37
21.64
20.66
21.55
10,836,100
-0.48(-2.18%)
May 11, 2004
21.65
22.23
21.52
22.03
6,930,000
+0.61(+2.85%)
May 10, 2004
20.80
21.67
20.70
21.42
8,460,900
+0.41(+1.95%)
May 07, 2004
20.61
21.42
20.45
21.01
7,413,700
+0.37(+1.79%)
May 06, 2004
20.54
20.93
20.36
20.64
7,792,700
-0.17(-0.82%)
May 05, 2004
20.38
20.94
20.22
20.81
6,364,200
+0.47(+2.31%)
May 04, 2004
20.00
20.53
19.90
20.34
7,537,600
+0.45(+2.26%)
May 03, 2004
20.24
20.74
19.48
19.89
5,861,000
-0.10(-0.50%)
Apr 30, 2004
20.67
20.77
19.87
19.99
7,982,400
-0.10(-0.50%)
Apr 29, 2004
20.62
20.67
19.64
20.09
5,495,700
-0.55(-2.66%)
Apr 28, 2004
20.93
21.47
20.44
20.64
5,799,400
-0.59(-2.78%)
Apr 27, 2004
21.49
22.00
20.96
21.23
6,826,200
-0.03(-0.14%)
Apr 26, 2004
21.74
21.74
21.07
21.26
4,382,500
-0.54(-2.48%)
Apr 23, 2004
21.03
21.89
20.88
21.80
7,572,400
+0.60(+2.83%)
Apr 22, 2004
21.12
21.79
20.70
21.20
9,379,600
+0.73(+3.57%)
Apr 21, 2004
20.18
20.58
19.90
20.47
13,744,300
+0.72(+3.65%)
Apr 20, 2004
20.93
21.06
19.64
19.75
6,346,100
-1.20(-5.73%)
Apr 19, 2004
20.38
21.00
20.12
20.95
5,928,100
+0.69(+3.41%)
Apr 16, 2004
20.46
20.50
19.35
20.26
12,377,600
-0.53(-2.55%)
Apr 15, 2004
21.70
21.70
20.31
20.79
7,473,900
-0.73(-3.39%)
Apr 14, 2004
21.74
22.05
21.27
21.52
4,711,500
-0.31(-1.42%)
Apr 13, 2004
22.40
22.55
21.75
21.83
3,904,900
-0.50(-2.24%)
Apr 12, 2004
22.13
22.43
22.03
22.33
3,226,100
+0.06(+0.27%)
Apr 08, 2004
22.44
22.50
22.10
22.27
3,742,200
+0.17(+0.77%)
Apr 07, 2004
21.93
22.33
21.56
22.10
4,542,800
+0.19(+0.87%)
Apr 06, 2004
21.75
22.03
21.56
21.91
4,323,200
-0.25(-1.13%)
Apr 05, 2004
21.93
22.31
21.82
22.16
3,844,200
+0.15(+0.68%)
Apr 02, 2004
21.60
22.08
21.30
22.01
7,843,800
+1.20(+5.77%)
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
.