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 31, 2006
19.27
19.50
18.98
19.31
6,475,162
+0.02(+0.10%)
Jan 30, 2006
19.36
19.54
19.23
19.29
4,453,978
-0.01(-0.05%)
Jan 27, 2006
19.49
19.72
19.23
19.30
5,870,423
-0.19(-0.97%)
Jan 26, 2006
18.78
19.54
18.28
19.49
12,543,170
+0.57(+3.01%)
Jan 25, 2006
18.81
19.08
18.65
18.92
7,871,092
+0.24(+1.28%)
Jan 24, 2006
18.42
18.94
18.42
18.68
3,658,741
+0.24(+1.30%)
Jan 23, 2006
18.63
18.85
18.41
18.44
4,155,340
-0.09(-0.49%)
Jan 20, 2006
19.28
19.43
18.49
18.53
7,615,117
-1.23(-6.23%)
Jan 19, 2006
19.27
19.96
19.22
19.76
5,549,189
+0.66(+3.46%)
Jan 18, 2006
18.71
19.35
18.62
19.10
5,265,812
+0.09(+0.47%)
Jan 17, 2006
19.00
19.21
18.88
19.01
3,814,995
+0.00(+0.00%)
Jan 13, 2006
19.11
19.27
18.92
19.01
5,255,162
-0.10(-0.52%)
Jan 12, 2006
19.49
19.61
19.01
19.11
5,463,300
-0.38(-1.95%)
Jan 11, 2006
19.59
19.65
19.30
19.49
7,148,868
-0.06(-0.31%)
Jan 10, 2006
19.63
19.75
19.42
19.55
5,512,499
-0.25(-1.26%)
Jan 09, 2006
19.80
19.97
19.55
19.80
5,114,224
-0.05(-0.25%)
Jan 06, 2006
19.93
19.98
19.46
19.85
7,796,500
+0.12(+0.61%)
Jan 05, 2006
19.64
20.15
19.50
19.73
10,669,930
+0.53(+2.76%)
Jan 04, 2006
19.17
19.40
18.96
19.20
7,153,371
+0.10(+0.52%)
Jan 03, 2006
18.77
19.35
18.22
19.10
6,764,367
+0.57(+3.08%)
Dec 30, 2005
18.66
18.69
18.41
18.53
3,132,910
-0.21(-1.12%)
Dec 29, 2005
18.88
19.07
18.66
18.74
1,854,727
-0.15(-0.79%)
Dec 28, 2005
19.01
19.08
18.63
18.89
3,062,100
-0.08(-0.42%)
Dec 27, 2005
19.33
19.36
18.88
18.97
2,335,200
-0.20(-1.04%)
Dec 23, 2005
19.30
19.40
19.10
19.17
1,756,760
-0.02(-0.10%)
Dec 22, 2005
18.97
19.25
18.79
19.19
3,910,326
+0.28(+1.48%)
Dec 21, 2005
19.07
19.26
18.85
18.91
3,215,398
+0.01(+0.05%)
Dec 20, 2005
18.87
19.25
18.72
18.90
4,747,854
+0.08(+0.43%)
Dec 19, 2005
19.28
19.32
18.78
18.82
3,890,563
-0.29(-1.52%)
Dec 16, 2005
19.28
19.46
19.06
19.11
6,962,320
-0.18(-0.93%)
Dec 15, 2005
19.55
19.75
19.22
19.29
4,439,203
-0.26(-1.33%)
Dec 14, 2005
19.82
19.98
19.42
19.55
5,743,039
-0.14(-0.71%)
Dec 13, 2005
19.50
19.88
19.26
19.69
5,600,102
+0.27(+1.39%)
Dec 12, 2005
19.06
19.47
19.05
19.42
4,058,747
+0.37(+1.94%)
Dec 09, 2005
19.01
19.30
18.97
19.05
5,245,625
+0.08(+0.42%)
Dec 08, 2005
19.26
19.40
18.84
18.97
8,603,899
-0.33(-1.71%)
Dec 07, 2005
19.37
19.55
19.26
19.30
6,880,183
-0.10(-0.52%)
Dec 06, 2005
18.74
19.48
18.56
19.40
11,805,128
+1.10(+6.01%)
Dec 05, 2005
19.03
19.35
18.25
18.30
11,039,036
-0.80(-4.19%)
Dec 02, 2005
19.16
19.50
19.06
19.10
5,545,866
-0.08(-0.42%)
Dec 01, 2005
18.43
19.24
18.38
19.18
5,587,037
+0.92(+5.04%)
Nov 30, 2005
18.36
18.49
18.21
18.26
4,037,342
+0.01(+0.05%)
Nov 29, 2005
18.30
18.70
18.23
18.25
3,777,462
-0.03(-0.16%)
Nov 28, 2005
18.35
18.51
18.04
18.28
3,298,202
-0.12(-0.65%)
Nov 25, 2005
18.38
18.49
18.30
18.40
1,094,304
+0.11(+0.60%)
Nov 23, 2005
18.32
18.60
18.25
18.29
3,334,884
-0.11(-0.60%)
Nov 22, 2005
18.35
18.64
18.25
18.40
4,351,978
+0.03(+0.16%)
Nov 21, 2005
18.32
18.71
18.14
18.37
4,839,782
-0.01(-0.05%)
Nov 18, 2005
18.06
18.50
17.82
18.38
7,867,785
+0.59(+3.32%)
Nov 17, 2005
17.50
17.80
17.37
17.79
5,667,551
+0.42(+2.42%)
Nov 16, 2005
17.76
17.76
17.35
17.37
3,765,713
-0.27(-1.53%)
Nov 15, 2005
17.62
17.87
17.50
17.64
3,679,557
+0.02(+0.11%)
Nov 14, 2005
17.48
17.72
17.45
17.62
2,893,882
+0.13(+0.74%)
Nov 11, 2005
17.70
18.00
17.44
17.49
5,888,495
-0.15(-0.85%)
Nov 10, 2005
17.25
17.77
17.14
17.64
5,346,363
+0.42(+2.44%)
Nov 09, 2005
17.25
17.29
16.97
17.22
4,475,195
+0.00(+0.00%)
Nov 08, 2005
17.25
17.47
17.17
17.22
3,930,973
-0.08(-0.46%)
Nov 07, 2005
17.06
17.36
16.89
17.30
5,188,701
+0.32(+1.88%)
Nov 04, 2005
16.91
17.14
16.78
16.98
4,344,155
+0.02(+0.12%)
Nov 03, 2005
17.04
17.25
16.67
16.96
7,971,083
+0.09(+0.53%)
Nov 02, 2005
16.65
17.02
16.57
16.87
5,205,838
+0.26(+1.57%)
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
.