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 (%)
Jan 30, 2004
22.89
22.89
22.34
22.40
6,348,200
-0.29(-1.28%)
Jan 29, 2004
22.75
22.95
22.16
22.69
9,271,000
+0.04(+0.18%)
Jan 28, 2004
22.90
22.97
22.47
22.65
9,474,500
+0.13(+0.58%)
Jan 27, 2004
23.01
23.07
21.82
22.52
22,808,200
-1.62(-6.71%)
Jan 26, 2004
23.94
24.25
23.61
24.14
10,602,000
+0.27(+1.13%)
Jan 23, 2004
24.60
24.83
23.51
23.87
8,372,600
-0.48(-1.97%)
Jan 22, 2004
24.97
25.48
24.14
24.35
14,307,900
+0.65(+2.74%)
Jan 21, 2004
24.59
24.82
23.68
23.70
9,834,300
-1.38(-5.50%)
Jan 20, 2004
25.41
25.46
24.64
25.08
4,294,100
-0.30(-1.18%)
Jan 16, 2004
25.12
25.50
24.85
25.38
6,810,300
+0.47(+1.89%)
Jan 15, 2004
25.85
25.92
24.79
24.91
14,885,602
-0.93(-3.60%)
Jan 14, 2004
25.81
26.00
25.39
25.84
4,744,179
+0.24(+0.94%)
Jan 13, 2004
26.79
26.80
25.22
25.60
7,464,795
-1.22(-4.55%)
Jan 12, 2004
26.12
26.82
25.70
26.82
6,969,259
+0.80(+3.07%)
Jan 09, 2004
25.57
26.32
25.12
26.02
10,931,981
+0.23(+0.89%)
Jan 08, 2004
24.36
26.07
24.13
25.79
16,741,440
+2.31(+9.84%)
Jan 07, 2004
23.25
23.70
23.20
23.48
4,795,605
+0.19(+0.82%)
Jan 06, 2004
23.43
23.50
23.06
23.29
6,537,500
-0.18(-0.77%)
Jan 05, 2004
22.90
23.69
22.89
23.47
9,843,600
+0.83(+3.67%)
Jan 02, 2004
23.03
23.10
22.59
22.64
3,850,100
-0.01(-0.04%)
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%)
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
.