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 (%)
Dec 31, 2003
22.89
22.96
22.28
22.65
3,669,100
-0.14(-0.61%)
Dec 30, 2003
23.10
23.16
22.65
22.79
4,115,093
-0.39(-1.68%)
Dec 29, 2003
22.91
23.20
22.60
23.18
4,077,881
+0.64(+2.84%)
Dec 26, 2003
22.65
22.77
22.46
22.54
1,036,979
-0.11(-0.49%)
Dec 24, 2003
22.53
22.82
22.53
22.65
1,560,964
-0.22(-0.96%)
Dec 23, 2003
22.45
22.90
22.25
22.87
3,527,972
+0.50(+2.24%)
Dec 22, 2003
22.15
22.63
21.91
22.37
6,487,933
-0.04(-0.18%)
Dec 19, 2003
22.84
22.84
22.22
22.41
8,334,086
-0.27(-1.19%)
Dec 18, 2003
21.67
22.81
21.63
22.68
9,507,866
+1.04(+4.81%)
Dec 17, 2003
22.04
22.04
21.38
21.64
5,295,206
-0.33(-1.50%)
Dec 16, 2003
21.98
22.26
21.32
21.97
7,553,385
+0.11(+0.50%)
Dec 15, 2003
23.15
23.24
21.77
21.86
6,240,780
-0.65(-2.89%)
Dec 12, 2003
22.84
23.02
22.21
22.51
5,571,761
-0.38(-1.66%)
Dec 11, 2003
21.79
23.11
21.70
22.89
11,459,000
+0.00(+0.00%)
Dec 10, 2003
22.29
23.03
22.25
22.89
8,543,565
+0.56(+2.51%)
Dec 09, 2003
23.55
23.80
22.31
22.33
7,616,292
-1.04(-4.45%)
Dec 08, 2003
23.20
23.63
23.02
23.37
7,899,200
-0.06(-0.26%)
Dec 05, 2003
24.60
24.42
23.27
23.43
8,310,886
-1.17(-4.76%)
Dec 04, 2003
24.49
25.16
24.05
24.60
7,902,759
+0.01(+0.04%)
Dec 03, 2003
25.01
25.34
24.42
24.59
8,694,831
-0.21(-0.85%)
Dec 02, 2003
25.19
25.20
24.65
24.80
6,963,389
-0.50(-1.98%)
Dec 01, 2003
25.57
25.64
24.86
25.30
8,377,887
-0.06(-0.24%)
Nov 28, 2003
25.29
25.47
25.09
25.36
2,013,058
+0.11(+0.44%)
Nov 26, 2003
24.70
25.36
24.29
25.25
8,152,393
+0.80(+3.27%)
Nov 25, 2003
25.08
25.08
24.39
24.45
7,834,141
-0.68(-2.71%)
Nov 24, 2003
24.15
25.20
24.11
25.13
9,241,981
+1.21(+5.06%)
Nov 21, 2003
23.47
24.16
23.37
23.92
8,349,602
+0.45(+1.92%)
Nov 20, 2003
23.43
24.30
23.13
23.47
10,984,989
-0.17(-0.72%)
Nov 19, 2003
23.26
23.72
22.90
23.64
10,777,750
+0.50(+2.16%)
Nov 18, 2003
23.28
23.79
23.09
23.14
12,165,376
+0.04(+0.18%)
Nov 17, 2003
22.60
23.25
22.39
23.10
11,719,804
+0.40(+1.76%)
Nov 14, 2003
22.40
23.44
22.17
22.70
12,355,307
+0.29(+1.29%)
Nov 13, 2003
22.45
22.60
21.99
22.41
5,778,435
-0.33(-1.45%)
Nov 12, 2003
21.81
22.80
21.74
22.74
7,250,653
+1.08(+4.99%)
Nov 11, 2003
21.19
21.87
21.10
21.66
4,856,415
+0.36(+1.69%)
Nov 10, 2003
22.75
22.75
21.22
21.30
6,672,275
-1.14(-5.08%)
Nov 07, 2003
22.00
22.66
21.89
22.44
9,076,298
+0.61(+2.79%)
Nov 06, 2003
21.55
21.86
21.05
21.83
6,220,318
+0.53(+2.49%)
Nov 05, 2003
21.36
21.46
20.84
21.30
6,591,111
+0.00(+0.00%)
Nov 04, 2003
21.16
21.67
21.05
21.30
6,835,320
-0.12(-0.56%)
Nov 03, 2003
20.50
21.45
20.48
21.42
6,729,362
+1.14(+5.62%)
Oct 31, 2003
20.10
20.42
19.89
20.28
9,202,019
+0.07(+0.35%)
Oct 30, 2003
20.42
20.98
20.23
20.21
5,348,937
-0.21(-1.03%)
Oct 29, 2003
19.82
20.65
19.60
20.42
8,837,687
+0.55(+2.77%)
Oct 28, 2003
18.69
19.98
18.61
19.87
8,937,737
+1.43(+7.75%)
Oct 27, 2003
18.54
18.80
18.31
18.44
4,755,600
-0.01(-0.05%)
Oct 24, 2003
18.25
18.58
18.08
18.45
5,827,400
+0.11(+0.60%)
Oct 23, 2003
18.11
18.70
18.09
18.34
6,521,900
-0.23(-1.24%)
Oct 22, 2003
18.80
19.06
18.50
18.57
6,960,500
-0.42(-2.21%)
Oct 21, 2003
19.55
19.64
18.85
18.99
10,827,309
+0.24(+1.28%)
Oct 20, 2003
18.45
18.82
18.23
18.75
8,367,523
+0.30(+1.63%)
Oct 17, 2003
19.47
19.66
18.38
18.45
8,374,603
-1.09(-5.58%)
Oct 16, 2003
19.40
19.67
19.08
19.54
6,779,379
+0.14(+0.72%)
Oct 15, 2003
19.99
19.99
19.14
19.40
9,973,923
+0.04(+0.21%)
Oct 14, 2003
18.74
19.45
18.74
19.36
6,471,701
+0.55(+2.92%)
Oct 13, 2003
19.29
19.29
18.78
18.81
8,506,913
+0.24(+1.29%)
Oct 10, 2003
18.15
18.68
18.00
18.57
8,706,847
+0.37(+2.03%)
Oct 09, 2003
18.93
18.95
18.03
18.20
10,340,506
-0.35(-1.89%)
Oct 08, 2003
18.90
19.17
18.43
18.55
13,238,216
-0.45(-2.37%)
Oct 07, 2003
18.29
19.12
18.09
19.00
17,810,180
+1.30(+7.34%)
Oct 06, 2003
18.12
18.20
17.60
17.70
7,333,909
-0.29(-1.61%)
Oct 03, 2003
18.02
18.41
17.75
17.99
15,024,033
+0.55(+3.15%)
Oct 02, 2003
17.95
18.41
17.43
17.44
17,893,036
-0.42(-2.35%)
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
.