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 (%)
Jul 31, 2006
17.38
17.51
17.20
17.31
4,238,121
-0.03(-0.17%)
Jul 28, 2006
16.97
17.45
16.97
17.34
3,195,683
+0.42(+2.48%)
Jul 27, 2006
17.05
17.38
16.82
16.92
4,121,377
+0.03(+0.18%)
Jul 26, 2006
16.78
17.10
16.42
16.89
6,513,749
+0.09(+0.54%)
Jul 25, 2006
16.85
17.18
16.59
16.80
6,046,877
+0.47(+2.88%)
Jul 24, 2006
15.76
16.64
15.89
16.33
6,701,617
+0.57(+3.62%)
Jul 21, 2006
16.13
16.13
15.54
15.76
7,114,399
-0.48(-2.96%)
Jul 20, 2006
16.84
16.92
16.17
16.24
5,322,378
-0.65(-3.85%)
Jul 19, 2006
16.61
17.19
16.52
16.89
4,426,314
+0.35(+2.12%)
Jul 18, 2006
16.59
16.69
16.10
16.54
4,113,104
+0.12(+0.73%)
Jul 17, 2006
16.33
16.65
16.20
16.42
3,369,450
+0.14(+0.86%)
Jul 14, 2006
16.41
16.66
16.22
16.28
3,362,734
-0.13(-0.79%)
Jul 13, 2006
16.38
17.06
16.30
16.41
5,047,671
-0.06(-0.36%)
Jul 12, 2006
17.04
17.11
16.45
16.47
3,351,343
-0.63(-3.68%)
Jul 11, 2006
16.51
17.19
16.49
17.10
3,879,367
+0.51(+3.07%)
Jul 10, 2006
16.99
17.10
16.47
16.59
2,478,579
-0.33(-1.95%)
Jul 07, 2006
17.00
17.34
16.80
16.92
3,467,452
-0.25(-1.46%)
Jul 06, 2006
17.21
17.34
17.02
17.17
2,641,582
+0.04(+0.23%)
Jul 05, 2006
17.36
17.43
16.98
17.13
3,542,543
-0.36(-2.06%)
Jul 03, 2006
17.69
17.81
17.49
17.49
1,140,895
-0.06(-0.34%)
Jun 30, 2006
17.88
17.90
17.42
17.55
3,783,202
-0.15(-0.85%)
Jun 29, 2006
16.93
17.75
16.69
17.70
5,021,000
+0.65(+3.81%)
Jun 28, 2006
16.87
17.17
16.42
17.05
4,921,358
-0.05(-0.29%)
Jun 27, 2006
17.34
17.45
17.09
17.10
3,098,895
-0.19(-1.10%)
Jun 26, 2006
17.23
17.49
17.18
17.29
2,264,800
+0.05(+0.29%)
Jun 23, 2006
17.18
17.52
17.07
17.24
2,719,063
-0.01(-0.06%)
Jun 22, 2006
17.34
17.89
17.06
17.25
6,239,493
-0.58(-3.25%)
Jun 21, 2006
17.42
17.94
17.42
17.83
4,893,837
+0.37(+2.12%)
Jun 20, 2006
17.50
17.74
17.44
17.46
3,579,888
-0.10(-0.57%)
Jun 19, 2006
17.78
17.86
17.47
17.56
2,620,707
-0.12(-0.68%)
Jun 16, 2006
17.87
18.07
17.57
17.68
3,873,037
-0.27(-1.50%)
Jun 15, 2006
17.65
18.09
17.33
17.95
3,745,606
+0.48(+2.75%)
Jun 14, 2006
17.50
17.74
17.09
17.47
4,384,084
+0.07(+0.40%)
Jun 13, 2006
17.59
17.79
17.35
17.40
4,036,018
-0.14(-0.80%)
Jun 12, 2006
17.92
18.02
17.52
17.54
3,330,297
-0.28(-1.57%)
Jun 09, 2006
18.06
18.30
17.71
17.82
3,408,590
-0.23(-1.27%)
Jun 08, 2006
17.87
18.30
17.62
18.05
5,533,291
+0.03(+0.17%)
Jun 07, 2006
18.46
18.53
17.99
18.02
3,720,952
-0.41(-2.22%)
Jun 06, 2006
18.50
18.58
18.25
18.43
4,581,907
+0.03(+0.16%)
Jun 05, 2006
18.95
18.98
18.33
18.40
7,285,955
-0.66(-3.46%)
Jun 02, 2006
19.10
19.65
18.82
19.06
6,240,934
-0.41(-2.11%)
Jun 01, 2006
19.66
19.68
19.16
19.47
8,413,328
-0.09(-0.46%)
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%)
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
.