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 (%)
May 30, 2008
22.84
23.23
22.76
23.14
6,921,769
+0.42(+1.85%)
May 29, 2008
22.73
22.97
22.58
22.72
4,564,940
+0.01(+0.04%)
May 28, 2008
22.99
22.99
22.54
22.71
4,820,408
-0.27(-1.17%)
May 27, 2008
22.44
23.06
22.28
22.98
6,757,294
+0.64(+2.86%)
May 26, 2008
22.26
22.57
22.04
22.34
5,123,852
+0.00(+0.00%)
May 23, 2008
22.26
22.57
22.04
22.34
5,123,852
-0.25(-1.11%)
May 22, 2008
22.44
22.80
22.37
22.59
6,931,413
+0.16(+0.71%)
May 21, 2008
22.28
22.70
22.28
22.43
8,468,706
-0.01(-0.04%)
May 20, 2008
22.79
22.98
22.29
22.44
4,910,062
-0.49(-2.14%)
May 19, 2008
23.09
23.40
22.77
22.93
6,453,860
-0.05(-0.22%)
May 16, 2008
23.01
23.09
22.61
22.98
6,192,255
+0.03(+0.13%)
May 15, 2008
22.67
22.99
22.51
22.95
5,385,818
+0.22(+0.97%)
May 14, 2008
22.93
23.19
22.67
22.73
6,644,469
-0.05(-0.22%)
May 13, 2008
22.92
23.09
22.70
22.78
7,666,400
-0.11(-0.48%)
May 12, 2008
22.50
22.93
22.31
22.89
6,247,124
+0.39(+1.73%)
May 09, 2008
22.36
22.88
22.33
22.50
4,052,271
-0.12(-0.53%)
May 08, 2008
22.59
22.83
22.27
22.62
5,652,628
+0.22(+0.98%)
May 07, 2008
22.79
23.02
22.36
22.40
7,287,104
-0.36(-1.58%)
May 06, 2008
22.04
22.80
21.80
22.76
8,362,808
+0.77(+3.50%)
May 05, 2008
22.01
22.30
21.78
21.99
3,289,155
-0.19(-0.86%)
May 02, 2008
22.36
22.44
21.88
22.18
7,064,179
+0.06(+0.27%)
May 01, 2008
21.28
22.29
21.17
22.12
7,050,683
+0.84(+3.95%)
Apr 30, 2008
21.41
21.55
20.96
21.28
7,822,853
+0.10(+0.47%)
Apr 29, 2008
21.57
21.60
21.07
21.18
6,036,353
-0.35(-1.63%)
Apr 28, 2008
21.96
22.10
21.51
21.53
4,794,087
-0.32(-1.46%)
Apr 25, 2008
21.97
22.08
21.33
21.85
5,525,864
-0.12(-0.55%)
Apr 24, 2008
21.90
22.36
21.34
21.97
6,324,152
+0.03(+0.14%)
Apr 23, 2008
21.13
22.08
21.13
21.94
8,367,354
+0.81(+3.83%)
Apr 22, 2008
21.44
21.44
20.89
21.13
6,364,815
-0.48(-2.22%)
Apr 21, 2008
21.21
21.70
21.20
21.61
4,370,169
+0.15(+0.70%)
Apr 18, 2008
21.16
21.80
21.14
21.46
10,999,359
+0.60(+2.88%)
Apr 17, 2008
20.84
21.50
19.26
20.86
21,822,072
+1.66(+8.65%)
Apr 16, 2008
18.33
19.33
18.26
19.20
9,327,236
+1.09(+6.02%)
Apr 15, 2008
18.17
18.23
17.80
18.11
5,726,214
-0.10(-0.55%)
Apr 14, 2008
18.57
18.65
18.19
18.21
4,604,205
-0.42(-2.25%)
Apr 11, 2008
18.66
19.30
18.63
18.63
5,125,601
-0.79(-4.07%)
Apr 10, 2008
19.02
19.56
19.01
19.42
7,010,735
+0.33(+1.73%)
Apr 09, 2008
19.04
19.17
18.86
19.09
5,316,737
+0.16(+0.85%)
Apr 08, 2008
18.90
19.01
18.74
18.93
4,713,232
-0.14(-0.73%)
Apr 07, 2008
19.29
19.34
19.02
19.07
4,858,082
-0.17(-0.88%)
Apr 04, 2008
19.34
19.59
19.03
19.24
5,027,171
+0.01(+0.05%)
Apr 03, 2008
18.70
19.32
18.68
19.23
8,494,929
+0.34(+1.80%)
Apr 02, 2008
19.13
19.13
18.74
18.89
7,075,536
-0.11(-0.58%)
Apr 01, 2008
18.74
19.18
18.64
19.00
8,278,100
+0.57(+3.09%)
Mar 31, 2008
18.07
18.55
18.06
18.43
5,215,140
+0.34(+1.88%)
Mar 28, 2008
18.49
18.65
18.05
18.09
4,794,707
-0.23(-1.26%)
Mar 27, 2008
18.75
18.81
18.31
18.32
3,499,367
-0.41(-2.19%)
Mar 26, 2008
18.74
18.91
18.39
18.73
4,452,508
-0.13(-0.69%)
Mar 25, 2008
18.91
19.04
18.72
18.86
5,622,919
+0.08(+0.43%)
Mar 24, 2008
18.41
19.26
18.38
18.78
8,777,257
+0.48(+2.62%)
Mar 21, 2008
18.03
18.35
17.81
18.30
10,097,450
+0.00(+0.00%)
Mar 20, 2008
18.03
18.35
17.81
18.30
10,097,450
+0.41(+2.29%)
Mar 19, 2008
18.64
18.68
17.89
17.89
6,662,597
-0.52(-2.82%)
Mar 18, 2008
17.92
18.41
17.71
18.41
9,227,608
+0.77(+4.37%)
Mar 17, 2008
17.39
17.92
17.19
17.64
10,577,842
+0.10(+0.57%)
Mar 14, 2008
17.61
17.82
16.94
17.54
10,861,682
+0.05(+0.29%)
Mar 13, 2008
17.54
17.69
17.36
17.49
16,522,559
-0.26(-1.46%)
Mar 12, 2008
18.00
18.31
17.73
17.75
9,040,570
-0.49(-2.69%)
Mar 11, 2008
17.58
18.24
17.52
18.24
7,390,059
+0.96(+5.56%)
Mar 10, 2008
17.48
17.65
17.21
17.28
5,772,414
-0.21(-1.20%)
Mar 07, 2008
17.22
17.82
17.21
17.49
7,363,916
+0.20(+1.16%)
Mar 06, 2008
17.86
17.99
17.26
17.29
5,902,213
-0.64(-3.54%)
Mar 05, 2008
17.57
18.02
17.45
17.93
7,825,018
+0.43(+2.43%)
Mar 04, 2008
17.04
17.61
16.92
17.50
9,560,387
+0.41(+2.40%)
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
.