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 (%)
Apr 30, 2010
26.02
26.09
25.35
25.36
8,529,499
-0.60(-2.31%)
Apr 29, 2010
25.61
26.01
25.54
25.96
9,630,369
+0.23(+0.89%)
Apr 28, 2010
25.52
25.82
25.25
25.73
11,634,320
+0.38(+1.50%)
Apr 27, 2010
26.20
26.25
25.32
25.35
16,599,729
-1.27(-4.77%)
Apr 26, 2010
26.55
26.77
26.40
26.62
7,750,630
+0.09(+0.34%)
Apr 23, 2010
26.76
26.79
26.01
26.53
8,960,009
-0.17(-0.64%)
Apr 22, 2010
25.99
26.79
25.45
26.70
16,831,036
+0.56(+2.14%)
Apr 21, 2010
26.90
27.48
25.49
26.14
26,537,088
-0.61(-2.28%)
Apr 20, 2010
26.11
26.90
26.11
26.75
11,063,020
+0.68(+2.61%)
Apr 19, 2010
26.28
26.39
25.57
26.07
7,307,708
-0.18(-0.69%)
Apr 16, 2010
26.39
26.48
25.84
26.25
9,470,563
-0.27(-1.02%)
Apr 15, 2010
26.08
26.62
26.04
26.52
6,040,719
+0.40(+1.53%)
Apr 14, 2010
25.97
26.25
25.88
26.12
11,272,717
+0.40(+1.56%)
Apr 13, 2010
25.49
25.78
25.34
25.72
6,381,256
+0.31(+1.22%)
Apr 12, 2010
25.12
25.58
24.93
25.41
5,537,545
+0.50(+2.01%)
Apr 09, 2010
24.85
24.97
24.73
24.91
3,190,511
+0.09(+0.36%)
Apr 08, 2010
25.03
25.03
24.52
24.82
5,421,128
-0.27(-1.08%)
Apr 07, 2010
25.04
25.40
24.87
25.09
5,574,625
-0.08(-0.32%)
Apr 06, 2010
24.84
25.30
24.77
25.17
5,521,256
+0.09(+0.36%)
Apr 05, 2010
24.35
25.21
24.35
25.08
5,362,660
+0.71(+2.91%)
Apr 01, 2010
24.37
24.37
24.37
0
+0.07(+0.29%)
Mar 31, 2010
24.15
24.59
24.14
24.30
6,781,016
-0.20(-0.82%)
Mar 30, 2010
24.26
24.64
24.20
24.50
5,322,619
+0.19(+0.78%)
Mar 29, 2010
24.42
24.63
24.29
24.31
5,935,766
-0.01(-0.04%)
Mar 26, 2010
24.56
24.66
24.15
24.32
6,586,968
+0.01(+0.04%)
Mar 25, 2010
24.72
24.90
24.29
24.31
10,544,334
-0.21(-0.86%)
Mar 24, 2010
25.19
25.24
24.47
24.52
11,067,508
-1.14(-4.44%)
Mar 23, 2010
25.54
25.72
25.26
25.66
5,949,075
+0.25(+0.98%)
Mar 22, 2010
24.62
25.42
24.55
25.41
8,935,036
+0.75(+3.04%)
Mar 19, 2010
25.33
25.45
24.63
24.66
11,630,741
-0.73(-2.88%)
Mar 18, 2010
25.58
25.72
25.11
25.39
7,470,955
-0.18(-0.70%)
Mar 17, 2010
25.41
25.75
25.30
25.57
6,147,503
+0.15(+0.59%)
Mar 16, 2010
24.91
25.46
24.88
25.42
5,654,734
+0.57(+2.29%)
Mar 15, 2010
24.78
25.04
24.65
24.85
5,169,003
-0.14(-0.56%)
Mar 12, 2010
24.94
25.06
24.80
24.99
4,396,718
+0.06(+0.24%)
Mar 11, 2010
24.86
24.97
24.57
24.93
7,308,233
-0.09(-0.36%)
Mar 10, 2010
24.57
25.14
24.54
25.02
5,647,724
+0.38(+1.54%)
Mar 09, 2010
24.67
24.85
24.46
24.64
6,038,379
-0.04(-0.16%)
Mar 08, 2010
24.91
25.09
24.67
24.68
4,925,255
-0.28(-1.12%)
Mar 05, 2010
24.73
25.20
24.59
24.96
7,552,438
+0.42(+1.71%)
Mar 04, 2010
24.20
24.69
24.20
24.54
8,631,653
-0.10(-0.41%)
Mar 03, 2010
24.88
25.03
24.55
24.64
7,151,873
-0.16(-0.65%)
Mar 02, 2010
25.06
25.29
24.66
24.80
11,083,539
-0.23(-0.92%)
Mar 01, 2010
24.54
25.09
24.54
25.03
10,472,991
+0.60(+2.46%)
Feb 26, 2010
24.42
24.59
24.13
24.43
8,402,129
-0.01(-0.04%)
Feb 25, 2010
23.76
24.54
23.66
24.44
15,352,341
+0.29(+1.20%)
Feb 24, 2010
23.51
24.32
23.50
24.15
15,959,357
+0.91(+3.92%)
Feb 23, 2010
23.49
23.69
23.00
23.24
7,966,241
-0.52(-2.19%)
Feb 22, 2010
23.98
23.98
23.60
23.76
4,024,773
-0.07(-0.29%)
Feb 19, 2010
23.66
24.00
23.57
23.83
6,009,807
+0.07(+0.29%)
Feb 18, 2010
23.43
23.79
23.27
23.76
8,560,079
+0.33(+1.41%)
Feb 17, 2010
23.55
23.65
23.26
23.43
8,877,277
+0.02(+0.09%)
Feb 16, 2010
23.01
23.47
22.98
23.41
7,996,479
+0.54(+2.36%)
Feb 12, 2010
22.87
22.87
22.87
0
+0.21(+0.93%)
Feb 11, 2010
22.03
22.71
21.84
22.66
8,904,394
+0.60(+2.72%)
Feb 10, 2010
21.92
22.21
21.84
22.06
6,849,264
+0.10(+0.46%)
Feb 09, 2010
21.98
22.17
21.73
21.96
9,430,546
+0.33(+1.53%)
Feb 08, 2010
21.54
22.15
21.40
21.63
9,506,064
-0.05(-0.23%)
Feb 05, 2010
21.15
21.80
21.06
21.68
10,540,637
+0.52(+2.46%)
Feb 04, 2010
22.00
22.01
21.09
21.16
10,346,451
-1.23(-5.49%)
Feb 03, 2010
22.15
22.48
22.01
22.39
8,734,024
+0.11(+0.49%)
Feb 02, 2010
22.00
22.32
21.81
22.28
10,222,597
+0.40(+1.83%)
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
.