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, 2004
19.05
19.07
18.57
18.92
6,135,700
-0.16(-0.84%)
Aug 30, 2004
19.28
19.46
19.04
19.08
3,096,600
-0.22(-1.14%)
Aug 27, 2004
19.34
19.59
19.22
19.30
2,781,400
+0.12(+0.63%)
Aug 26, 2004
19.22
19.52
19.08
19.18
5,518,600
-0.38(-1.94%)
Aug 25, 2004
19.54
19.91
19.19
19.56
9,811,400
-0.10(-0.51%)
Aug 24, 2004
20.62
20.65
19.52
19.66
7,466,700
-0.79(-3.86%)
Aug 23, 2004
20.50
20.95
20.29
20.45
6,400,700
-0.15(-0.73%)
Aug 20, 2004
20.87
21.01
20.20
20.60
5,671,200
-0.10(-0.48%)
Aug 19, 2004
20.51
20.75
20.22
20.70
5,965,600
+0.05(+0.24%)
Aug 18, 2004
19.57
20.69
19.50
20.65
6,530,700
+0.95(+4.82%)
Aug 17, 2004
19.72
20.20
19.58
19.70
5,236,800
+0.08(+0.41%)
Aug 16, 2004
19.69
19.91
19.52
19.62
4,939,900
+0.08(+0.41%)
Aug 13, 2004
19.36
19.64
19.26
19.54
6,437,500
+0.40(+2.09%)
Aug 12, 2004
19.01
19.69
18.88
19.14
8,446,500
-0.35(-1.80%)
Aug 11, 2004
18.96
19.61
18.57
19.49
9,789,300
-0.91(-4.46%)
Aug 10, 2004
20.25
20.42
20.06
20.40
3,873,000
+0.30(+1.49%)
Aug 09, 2004
20.05
20.30
19.79
20.10
3,851,700
+0.06(+0.30%)
Aug 06, 2004
20.60
20.72
20.00
20.04
6,771,500
-0.95(-4.53%)
Aug 05, 2004
21.13
21.35
20.80
20.99
6,718,400
-0.07(-0.33%)
Aug 04, 2004
20.83
21.35
20.50
21.06
5,336,000
+0.30(+1.45%)
Aug 03, 2004
21.35
21.38
20.71
20.76
6,809,279
-0.63(-2.95%)
Aug 02, 2004
20.69
21.50
20.55
21.39
6,762,700
+0.57(+2.74%)
Jul 30, 2004
21.01
21.39
20.73
20.82
6,126,800
-0.28(-1.33%)
Jul 29, 2004
20.50
21.25
20.36
21.10
10,725,600
+1.07(+5.34%)
Jul 28, 2004
19.67
20.26
19.28
20.03
8,186,000
+0.12(+0.60%)
Jul 27, 2004
19.35
20.10
19.21
19.91
7,916,300
+0.63(+3.27%)
Jul 26, 2004
19.84
19.95
19.16
19.28
10,256,500
-0.58(-2.92%)
Jul 23, 2004
19.57
20.38
19.36
19.86
9,322,800
+0.13(+0.66%)
Jul 22, 2004
18.52
20.02
18.45
19.73
11,126,700
+0.94(+5.00%)
Jul 21, 2004
19.68
19.93
18.75
18.79
7,049,600
-0.51(-2.64%)
Jul 20, 2004
19.21
19.50
18.92
19.30
6,628,300
+0.20(+1.05%)
Jul 19, 2004
18.90
19.40
18.73
19.10
5,756,800
+0.32(+1.70%)
Jul 16, 2004
19.50
19.55
18.77
18.78
4,611,200
-0.46(-2.39%)
Jul 15, 2004
19.45
19.61
19.08
19.24
6,736,400
-0.07(-0.36%)
Jul 14, 2004
19.42
19.88
19.00
19.31
8,176,100
-0.51(-2.57%)
Jul 13, 2004
19.97
20.26
19.76
19.82
4,593,700
-0.15(-0.75%)
Jul 12, 2004
20.36
20.37
19.72
19.97
7,477,400
-0.79(-3.81%)
Jul 09, 2004
20.74
21.03
20.53
20.76
5,507,400
+0.52(+2.57%)
Jul 08, 2004
20.20
20.90
19.96
20.24
8,557,000
+0.16(+0.80%)
Jul 07, 2004
20.05
20.52
19.99
20.08
6,989,600
+0.07(+0.35%)
Jul 06, 2004
20.62
20.62
19.86
20.01
7,490,900
-0.75(-3.61%)
Jul 02, 2004
20.92
21.13
20.52
20.76
5,171,700
-0.32(-1.52%)
Jul 01, 2004
21.94
22.00
20.84
21.08
8,540,700
-1.08(-4.87%)
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%)
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
.