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 (%)
Aug 31, 2007
23.88
23.98
23.58
23.81
5,012,650
+0.32(+1.36%)
Aug 30, 2007
23.38
23.78
23.24
23.49
3,790,175
+0.03(+0.13%)
Aug 29, 2007
22.79
23.49
22.66
23.46
4,089,700
+0.77(+3.39%)
Aug 28, 2007
22.98
23.18
22.66
22.69
3,910,782
-0.49(-2.11%)
Aug 27, 2007
23.56
23.56
23.01
23.18
4,440,026
-0.42(-1.78%)
Aug 24, 2007
23.36
23.61
23.12
23.60
3,434,873
+0.23(+0.98%)
Aug 23, 2007
23.62
23.62
23.16
23.37
4,541,270
-0.18(-0.76%)
Aug 22, 2007
23.10
23.62
23.10
23.55
5,603,868
+0.49(+2.12%)
Aug 21, 2007
22.91
23.18
22.91
23.06
5,760,803
+0.13(+0.57%)
Aug 20, 2007
22.95
23.14
22.69
22.93
5,148,580
-0.04(-0.17%)
Aug 17, 2007
23.32
23.50
22.57
22.97
11,188,543
+0.09(+0.39%)
Aug 16, 2007
23.30
23.85
22.64
22.88
11,948,138
-0.43(-1.84%)
Aug 15, 2007
23.94
24.03
23.28
23.31
6,805,215
-0.43(-1.81%)
Aug 14, 2007
24.48
24.48
23.74
23.74
6,283,308
-0.45(-1.86%)
Aug 13, 2007
25.10
25.10
23.98
24.19
11,751,331
-0.85(-3.39%)
Aug 10, 2007
25.46
25.80
24.78
25.04
11,642,457
-0.41(-1.61%)
Aug 09, 2007
24.35
26.24
24.30
25.45
17,630,660
+0.39(+1.56%)
Aug 08, 2007
24.20
25.27
24.20
25.06
11,100,093
+1.11(+4.63%)
Aug 07, 2007
23.27
23.97
23.09
23.95
8,400,455
+0.50(+2.13%)
Aug 06, 2007
22.98
23.47
22.74
23.45
7,561,016
+0.55(+2.40%)
Aug 03, 2007
23.11
23.64
22.89
22.90
8,478,376
-0.65(-2.76%)
Aug 02, 2007
23.50
23.66
23.31
23.55
6,095,101
+0.08(+0.34%)
Aug 01, 2007
23.20
23.51
22.82
23.47
8,226,900
+0.27(+1.16%)
Jul 31, 2007
23.60
23.74
23.15
23.20
7,768,598
-0.29(-1.23%)
Jul 30, 2007
23.11
23.70
23.11
23.49
6,283,047
+0.38(+1.64%)
Jul 27, 2007
23.83
23.85
23.09
23.11
10,235,378
-0.62(-2.61%)
Jul 26, 2007
23.95
24.02
23.25
23.73
8,926,125
-0.54(-2.22%)
Jul 25, 2007
24.60
24.65
24.05
24.27
9,114,323
-0.23(-0.94%)
Jul 24, 2007
24.97
25.00
24.16
24.50
11,921,985
-0.42(-1.69%)
Jul 23, 2007
24.99
25.20
24.75
24.92
10,620,721
+0.19(+0.77%)
Jul 20, 2007
24.89
24.97
24.52
24.73
9,918,601
-0.24(-0.96%)
Jul 19, 2007
24.81
25.05
24.59
24.97
5,094,085
+0.27(+1.09%)
Jul 18, 2007
24.83
24.84
24.15
24.70
6,874,350
-0.19(-0.76%)
Jul 17, 2007
24.43
25.07
24.40
24.89
8,712,702
+0.59(+2.43%)
Jul 16, 2007
24.35
24.56
24.24
24.30
4,858,716
-0.07(-0.29%)
Jul 13, 2007
24.26
24.42
24.15
24.37
4,542,578
+0.18(+0.74%)
Jul 12, 2007
23.78
24.20
23.52
24.19
6,084,018
+0.58(+2.46%)
Jul 11, 2007
23.32
23.62
23.18
23.61
5,923,233
+0.30(+1.29%)
Jul 10, 2007
23.54
23.64
23.20
23.31
7,158,538
-0.61(-2.55%)
Jul 09, 2007
23.56
24.00
23.51
23.92
6,506,530
+0.40(+1.70%)
Jul 06, 2007
23.12
23.57
23.03
23.52
5,554,801
+0.31(+1.34%)
Jul 05, 2007
22.62
23.26
22.56
23.21
5,935,002
+0.56(+2.47%)
Jul 03, 2007
22.71
22.75
22.43
22.65
3,226,759
-0.05(-0.22%)
Jul 02, 2007
22.18
22.73
22.18
22.70
6,225,623
+0.57(+2.58%)
Jun 29, 2007
22.24
22.27
21.96
22.13
6,867,273
-0.03(-0.14%)
Jun 28, 2007
22.22
22.37
22.13
22.16
4,993,105
-0.26(-1.16%)
Jun 27, 2007
21.80
22.54
21.74
22.42
9,456,085
+0.53(+2.42%)
Jun 26, 2007
22.12
22.20
21.61
21.89
11,257,481
-0.16(-0.73%)
Jun 25, 2007
22.50
22.69
21.97
22.05
8,840,473
-0.45(-2.00%)
Jun 22, 2007
22.98
23.05
22.40
22.50
10,420,250
-0.61(-2.64%)
Jun 21, 2007
22.48
23.17
22.46
23.11
6,325,388
+0.58(+2.57%)
Jun 20, 2007
22.49
22.73
22.32
22.53
6,037,000
+0.14(+0.63%)
Jun 19, 2007
22.69
22.70
22.26
22.39
11,375,700
-0.49(-2.14%)
Jun 18, 2007
22.87
23.00
22.70
22.88
3,565,100
-0.08(-0.35%)
Jun 15, 2007
22.91
22.98
22.62
22.96
8,605,600
+0.32(+1.41%)
Jun 14, 2007
22.54
22.77
22.50
22.64
5,583,000
+0.15(+0.67%)
Jun 13, 2007
22.17
22.55
22.07
22.49
4,488,800
+0.38(+1.72%)
Jun 12, 2007
22.16
22.41
21.97
22.11
4,882,200
-0.26(-1.16%)
Jun 11, 2007
22.41
22.80
22.34
22.37
3,411,997
-0.09(-0.40%)
Jun 08, 2007
22.14
22.52
22.10
22.46
6,351,847
+0.32(+1.45%)
Jun 07, 2007
22.45
22.69
22.05
22.14
6,316,010
-0.47(-2.08%)
Jun 06, 2007
23.04
23.21
22.51
22.61
6,574,037
-0.32(-1.40%)
Jun 05, 2007
22.76
23.00
22.61
22.93
6,031,549
+0.13(+0.57%)
Jun 04, 2007
22.59
23.07
22.56
22.80
4,117,358
+0.07(+0.31%)
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
.