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 (%)
Oct 31, 2006
18.23
18.45
18.11
18.44
4,867,404
+0.25(+1.37%)
Oct 30, 2006
17.94
18.30
17.94
18.19
4,420,744
+0.25(+1.39%)
Oct 27, 2006
18.43
18.47
17.80
17.94
5,689,379
-0.45(-2.45%)
Oct 26, 2006
18.19
18.47
18.01
18.39
6,111,985
+0.29(+1.60%)
Oct 25, 2006
17.94
18.22
17.81
18.10
10,195,018
+0.31(+1.74%)
Oct 24, 2006
18.20
18.30
17.76
17.79
5,213,468
-0.43(-2.36%)
Oct 23, 2006
18.43
18.62
18.11
18.22
6,712,401
-0.19(-1.03%)
Oct 20, 2006
18.97
19.00
18.35
18.41
5,411,248
-0.31(-1.66%)
Oct 19, 2006
18.31
18.83
18.20
18.72
5,389,740
+0.28(+1.52%)
Oct 18, 2006
18.87
18.96
18.30
18.44
4,271,220
-0.29(-1.55%)
Oct 17, 2006
18.75
18.89
18.57
18.73
4,616,509
-0.27(-1.42%)
Oct 16, 2006
19.32
19.32
18.97
19.00
4,868,234
-0.15(-0.78%)
Oct 13, 2006
18.72
19.39
18.65
19.15
7,304,582
-0.16(-0.83%)
Oct 12, 2006
18.97
19.37
18.82
19.31
5,074,373
+0.41(+2.17%)
Oct 11, 2006
18.62
19.10
18.40
18.90
10,210,758
+0.30(+1.61%)
Oct 10, 2006
18.97
19.04
18.52
18.60
7,790,011
-0.29(-1.54%)
Oct 09, 2006
18.45
19.07
18.41
18.89
5,093,759
+0.39(+2.11%)
Oct 06, 2006
18.63
18.64
18.28
18.50
4,286,535
-0.19(-1.02%)
Oct 05, 2006
18.81
18.93
18.49
18.69
4,638,853
-0.19(-1.01%)
Oct 04, 2006
18.12
18.91
18.12
18.88
8,271,082
+0.65(+3.57%)
Oct 03, 2006
18.17
18.29
17.97
18.23
5,309,410
-0.02(-0.11%)
Oct 02, 2006
18.49
18.69
18.25
18.25
5,219,838
-0.13(-0.71%)
Sep 29, 2006
18.40
18.75
18.16
18.38
4,395,213
-0.07(-0.38%)
Sep 28, 2006
18.56
18.70
18.15
18.45
6,039,896
-0.11(-0.59%)
Sep 27, 2006
18.77
18.96
18.47
18.56
4,146,209
-0.21(-1.12%)
Sep 26, 2006
19.03
19.06
18.50
18.77
5,232,599
-0.29(-1.52%)
Sep 25, 2006
18.57
19.15
18.31
19.06
6,233,943
+0.50(+2.69%)
Sep 22, 2006
19.05
19.06
18.53
18.56
5,016,240
-0.39(-2.06%)
Sep 21, 2006
19.60
19.61
18.86
18.95
5,585,474
-0.54(-2.77%)
Sep 20, 2006
19.30
19.60
19.15
19.49
4,013,613
+0.39(+2.04%)
Sep 19, 2006
19.48
19.74
18.81
19.10
6,302,379
-0.46(-2.35%)
Sep 18, 2006
19.46
20.01
19.46
19.56
4,739,242
+0.01(+0.05%)
Sep 15, 2006
19.90
20.09
19.48
19.55
8,868,771
-0.15(-0.76%)
Sep 14, 2006
19.85
19.90
19.42
19.70
8,297,563
-0.12(-0.61%)
Sep 13, 2006
20.05
20.13
19.67
19.82
5,112,777
-0.30(-1.49%)
Sep 12, 2006
19.57
20.20
19.37
20.12
5,108,383
+0.61(+3.13%)
Sep 11, 2006
19.16
19.70
19.06
19.51
4,231,925
+0.18(+0.93%)
Sep 08, 2006
19.22
19.38
19.00
19.33
2,669,297
+0.04(+0.21%)
Sep 07, 2006
19.30
19.67
19.09
19.29
3,816,900
-0.01(-0.05%)
Sep 06, 2006
19.75
19.80
19.24
19.30
5,438,112
-0.71(-3.55%)
Sep 05, 2006
19.77
20.03
19.49
20.01
4,627,016
+0.17(+0.86%)
Sep 01, 2006
20.30
20.36
19.80
19.84
3,032,650
-0.39(-1.93%)
Aug 31, 2006
20.10
20.38
20.06
20.23
5,052,917
+0.01(+0.05%)
Aug 30, 2006
20.00
20.25
19.68
20.22
4,332,307
+0.23(+1.15%)
Aug 29, 2006
19.50
20.01
19.44
19.99
5,353,083
+0.40(+2.04%)
Aug 28, 2006
19.03
19.60
18.83
19.59
4,609,695
+0.63(+3.32%)
Aug 25, 2006
19.11
19.48
18.89
18.96
3,373,226
-0.26(-1.35%)
Aug 24, 2006
19.11
19.22
18.88
19.22
2,323,729
+0.24(+1.26%)
Aug 23, 2006
19.38
19.58
18.88
18.98
3,391,056
-0.38(-1.96%)
Aug 22, 2006
19.22
19.63
19.11
19.36
4,247,548
+0.16(+0.83%)
Aug 21, 2006
19.26
19.33
18.98
19.20
3,292,547
-0.19(-0.98%)
Aug 18, 2006
19.28
19.50
19.06
19.39
3,243,173
+0.11(+0.57%)
Aug 17, 2006
19.47
19.68
19.17
19.28
3,977,695
-0.17(-0.87%)
Aug 16, 2006
18.95
19.50
18.71
19.45
6,426,164
+0.73(+3.90%)
Aug 15, 2006
18.30
18.72
18.22
18.72
4,844,582
+0.65(+3.60%)
Aug 14, 2006
17.83
18.16
17.66
18.07
4,934,626
+0.46(+2.61%)
Aug 11, 2006
17.78
17.94
17.45
17.61
3,457,479
-0.31(-1.73%)
Aug 10, 2006
17.70
18.02
17.57
17.92
2,801,609
+0.27(+1.53%)
Aug 09, 2006
18.05
18.26
17.62
17.65
6,033,004
+0.31(+1.79%)
Aug 08, 2006
17.53
17.68
17.12
17.34
3,719,955
-0.09(-0.52%)
Aug 07, 2006
17.48
17.72
17.32
17.43
2,099,449
-0.08(-0.46%)
Aug 04, 2006
17.80
17.94
17.32
17.51
5,238,224
+0.06(+0.34%)
Aug 03, 2006
17.20
17.67
17.07
17.45
3,493,823
+0.23(+1.34%)
Aug 02, 2006
16.95
17.39
16.84
17.22
4,117,787
+0.27(+1.59%)
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
.