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 (%)
Jul 31, 2015
49.92
49.94
49.50
49.66
1,696,299
-0.18(-0.36%)
Jul 30, 2015
49.46
50.00
49.40
49.84
1,458,008
+0.17(+0.34%)
Jul 29, 2015
49.40
49.76
49.25
49.67
2,002,636
+0.19(+0.38%)
Jul 28, 2015
49.03
49.48
48.70
49.48
2,710,237
+0.56(+1.14%)
Jul 27, 2015
49.06
49.38
48.91
48.92
2,002,554
-0.19(-0.39%)
Jul 24, 2015
49.51
49.62
48.93
49.11
2,852,982
-0.32(-0.65%)
Jul 23, 2015
49.49
49.87
49.35
49.43
1,521,822
+0.01(+0.02%)
Jul 22, 2015
49.91
50.04
49.39
49.42
3,783,345
-0.48(-0.96%)
Jul 21, 2015
49.80
50.17
49.69
49.90
2,202,545
+0.05(+0.10%)
Jul 20, 2015
50.35
50.35
49.79
49.85
3,904,935
-0.49(-0.97%)
Jul 17, 2015
50.45
50.47
50.25
50.34
2,735,806
-0.22(-0.44%)
Jul 16, 2015
50.41
50.57
50.25
50.56
2,740,007
+0.22(+0.44%)
Jul 15, 2015
50.15
50.42
50.11
50.34
2,139,007
+0.08(+0.16%)
Jul 14, 2015
50.33
50.33
50.21
50.26
2,024,802
+0.01(+0.02%)
Jul 13, 2015
50.00
50.25
49.71
50.25
2,271,197
+0.50(+1.01%)
Jul 10, 2015
49.69
49.98
49.43
49.75
5,525,207
+0.29(+0.59%)
Jul 09, 2015
51.34
51.36
49.20
49.46
20,766,360
-1.74(-3.40%)
Jul 08, 2015
51.37
51.39
51.10
51.20
4,287,147
-0.29(-0.56%)
Jul 07, 2015
51.45
51.49
51.26
51.49
4,891,008
+0.09(+0.18%)
Jul 06, 2015
51.24
51.48
51.23
51.40
2,118,902
+0.06(+0.12%)
Jul 02, 2015
51.34
51.34
51.34
0
+0.07(+0.14%)
Jul 01, 2015
51.35
51.40
51.27
51.27
3,914,108
+0.07(+0.14%)
Jun 30, 2015
51.18
51.35
51.17
51.20
4,110,197
+0.09(+0.18%)
Jun 29, 2015
51.15
51.34
51.10
51.11
3,721,937
-0.19(-0.37%)
Jun 26, 2015
51.30
51.40
51.17
51.30
6,668,013
+0.02(+0.04%)
Jun 25, 2015
51.24
51.42
51.17
51.28
5,277,555
+0.06(+0.12%)
Jun 24, 2015
51.33
51.39
51.20
51.22
4,896,554
-0.12(-0.23%)
Jun 23, 2015
51.48
51.52
51.32
51.34
4,403,774
-0.07(-0.14%)
Jun 22, 2015
51.51
51.51
51.40
51.41
2,731,878
+0.09(+0.18%)
Jun 19, 2015
51.52
51.54
51.22
51.32
6,394,230
-0.14(-0.27%)
Jun 18, 2015
51.54
51.59
51.44
51.46
4,442,164
-0.04(-0.08%)
Jun 17, 2015
51.65
51.67
51.49
51.50
4,541,465
-0.15(-0.29%)
Jun 16, 2015
51.55
51.73
51.53
51.65
4,262,463
+0.10(+0.19%)
Jun 15, 2015
51.55
51.65
51.53
51.55
5,378,314
-0.04(-0.08%)
Jun 12, 2015
51.54
51.63
51.47
51.59
5,158,054
+0.00(+0.00%)
Jun 11, 2015
51.58
51.60
51.51
51.59
5,594,919
+0.05(+0.09%)
Jun 10, 2015
51.50
51.63
51.50
51.55
3,742,933
+0.05(+0.09%)
Jun 09, 2015
51.44
51.59
51.44
51.50
5,861,434
+0.09(+0.18%)
Jun 08, 2015
51.56
51.62
51.41
51.41
5,094,656
-0.05(-0.10%)
Jun 05, 2015
51.45
51.66
51.41
51.46
7,232,497
+0.02(+0.04%)
Jun 04, 2015
51.68
51.73
51.37
51.44
14,606,772
-0.29(-0.56%)
Jun 03, 2015
51.73
51.76
51.66
51.73
14,258,241
+0.03(+0.06%)
Jun 02, 2015
51.64
51.79
51.54
51.70
19,880,316
+0.02(+0.04%)
Jun 01, 2015
51.89
51.91
51.56
51.68
74,329,264
+2.83(+5.79%)
May 29, 2015
49.77
50.10
48.44
48.85
21,363,308
+1.88(+4.00%)
May 28, 2015
47.57
47.57
46.58
46.97
5,209,309
-0.89(-1.86%)
May 27, 2015
46.92
49.52
46.72
47.86
6,475,012
+1.12(+2.40%)
May 26, 2015
47.15
47.24
46.57
46.74
2,765,479
-0.63(-1.33%)
May 22, 2015
47.37
47.37
47.37
0
+0.33(+0.70%)
May 21, 2015
46.57
47.36
46.40
47.04
2,761,735
+0.37(+0.79%)
May 20, 2015
46.87
47.28
46.65
46.67
4,359,336
-0.18(-0.38%)
May 19, 2015
47.02
47.38
46.60
46.85
5,667,547
-0.08(-0.17%)
May 18, 2015
46.95
47.87
46.50
46.93
8,745,286
+2.51(+5.65%)
May 15, 2015
44.15
44.79
43.84
44.42
3,987,538
+0.11(+0.25%)
May 14, 2015
44.21
44.40
43.53
44.31
3,538,111
+0.48(+1.11%)
May 13, 2015
43.94
44.45
43.47
43.83
3,201,228
-0.18(-0.42%)
May 12, 2015
44.07
44.88
43.40
44.01
4,892,664
-0.27(-0.61%)
May 11, 2015
44.39
44.71
43.94
44.28
2,348,406
-0.18(-0.40%)
May 08, 2015
44.32
45.00
44.27
44.46
3,627,206
-0.14(-0.31%)
May 07, 2015
44.13
45.17
44.04
44.60
4,499,942
+0.42(+0.95%)
May 06, 2015
44.64
45.14
43.75
44.18
3,829,767
-0.43(-0.96%)
May 05, 2015
44.71
45.04
44.33
44.61
4,078,808
-0.41(-0.91%)
May 04, 2015
44.67
45.23
44.23
45.02
5,472,489
-0.74(-1.62%)
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
.