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 (%)
Oct 30, 2009
20.13
20.20
19.62
19.79
8,293,781
-0.40(-1.98%)
Oct 29, 2009
20.11
20.31
20.01
20.19
6,820,039
+0.15(+0.75%)
Oct 28, 2009
20.51
20.68
20.02
20.04
9,119,585
-0.46(-2.24%)
Oct 27, 2009
20.95
21.16
20.35
20.50
7,258,224
-0.39(-1.87%)
Oct 26, 2009
20.82
21.38
20.75
20.89
6,384,169
+0.03(+0.14%)
Oct 23, 2009
20.84
21.29
20.66
20.86
6,705,769
-0.42(-1.97%)
Oct 22, 2009
20.84
21.39
20.65
21.28
5,563,662
+0.34(+1.62%)
Oct 21, 2009
21.26
21.64
20.86
20.94
6,346,035
-0.48(-2.24%)
Oct 20, 2009
21.22
21.54
21.19
21.42
8,327,958
-0.29(-1.34%)
Oct 19, 2009
21.51
21.90
21.32
21.71
5,380,302
+0.15(+0.70%)
Oct 16, 2009
21.62
21.65
21.11
21.56
7,579,418
-0.10(-0.46%)
Oct 15, 2009
21.85
21.87
21.47
21.66
8,632,548
-0.25(-1.14%)
Oct 14, 2009
22.05
22.15
21.62
21.91
13,017,291
+0.48(+2.24%)
Oct 13, 2009
21.36
21.59
21.25
21.43
14,090,301
+0.09(+0.43%)
Oct 12, 2009
21.48
21.49
21.09
21.34
7,347,847
+0.39(+1.86%)
Oct 09, 2009
20.14
21.02
20.12
20.95
8,959,519
+0.80(+3.97%)
Oct 08, 2009
20.41
20.41
19.99
20.15
8,543,282
-0.19(-0.93%)
Oct 07, 2009
20.60
20.73
20.22
20.34
7,374,378
-0.29(-1.41%)
Oct 06, 2009
20.49
20.84
20.38
20.63
8,349,072
+0.38(+1.88%)
Oct 05, 2009
20.40
20.45
20.10
20.25
8,278,482
+0.28(+1.40%)
Oct 02, 2009
19.98
20.27
19.83
19.97
9,364,330
-0.13(-0.65%)
Oct 01, 2009
20.50
20.60
19.96
20.10
11,999,031
-0.41(-2.00%)
Sep 30, 2009
20.42
20.75
20.14
20.51
5,657,566
+0.15(+0.74%)
Sep 29, 2009
20.57
20.86
20.30
20.36
3,777,779
-0.28(-1.36%)
Sep 28, 2009
20.40
20.91
20.38
20.64
3,701,066
+0.23(+1.13%)
Sep 25, 2009
20.37
20.60
20.25
20.41
4,264,901
+0.01(+0.05%)
Sep 24, 2009
21.08
21.17
20.27
20.40
5,340,514
-0.61(-2.90%)
Sep 23, 2009
20.88
21.41
20.72
21.01
10,029,928
+0.68(+3.34%)
Sep 22, 2009
20.53
20.58
20.13
20.33
3,836,792
-0.10(-0.49%)
Sep 21, 2009
20.48
20.62
20.30
20.43
3,964,414
-0.05(-0.24%)
Sep 18, 2009
20.36
20.64
20.24
20.48
6,378,993
+0.26(+1.29%)
Sep 17, 2009
20.18
20.40
20.09
20.22
6,113,515
-0.01(-0.05%)
Sep 16, 2009
20.41
20.42
20.07
20.23
6,078,900
-0.09(-0.44%)
Sep 15, 2009
20.26
20.60
20.25
20.32
5,569,915
-0.13(-0.64%)
Sep 14, 2009
20.35
20.50
20.27
20.45
4,385,388
+0.04(+0.20%)
Sep 11, 2009
20.64
20.68
20.28
20.41
5,806,653
-0.25(-1.21%)
Sep 10, 2009
20.42
20.71
20.29
20.66
6,283,085
+0.29(+1.42%)
Sep 09, 2009
20.22
20.49
19.80
20.37
13,024,098
+0.03(+0.15%)
Sep 08, 2009
20.04
20.37
19.97
20.34
9,701,933
+0.74(+3.78%)
Sep 04, 2009
18.95
19.64
18.89
19.60
7,919,941
+0.71(+3.76%)
Sep 03, 2009
18.48
18.95
18.12
18.89
11,357,993
+0.36(+1.94%)
Sep 02, 2009
18.59
18.84
18.50
18.53
4,968,596
-0.17(-0.91%)
Sep 01, 2009
19.07
19.57
18.66
18.70
7,902,367
-0.51(-2.65%)
Aug 31, 2009
19.43
19.53
19.01
19.21
4,937,803
-0.33(-1.69%)
Aug 28, 2009
19.47
19.82
19.21
19.54
6,406,915
+0.46(+2.41%)
Aug 27, 2009
19.23
19.32
18.88
19.08
6,327,173
-0.20(-1.04%)
Aug 26, 2009
19.07
19.41
18.99
19.28
4,205,884
+0.23(+1.21%)
Aug 25, 2009
19.08
19.39
18.95
19.05
4,853,977
-0.08(-0.42%)
Aug 24, 2009
19.50
19.72
19.04
19.13
4,205,985
-0.35(-1.80%)
Aug 21, 2009
19.35
19.50
19.15
19.48
5,458,050
+0.29(+1.51%)
Aug 20, 2009
18.93
19.21
18.90
19.19
5,862,028
+0.22(+1.16%)
Aug 19, 2009
18.42
19.00
18.37
18.97
5,979,174
+0.27(+1.44%)
Aug 18, 2009
18.37
18.72
18.37
18.70
5,650,551
+0.34(+1.85%)
Aug 17, 2009
18.46
18.61
18.25
18.36
6,121,737
-0.43(-2.29%)
Aug 14, 2009
19.00
19.02
18.55
18.79
5,467,660
-0.33(-1.73%)
Aug 13, 2009
19.11
19.21
18.87
19.12
6,214,370
+0.06(+0.31%)
Aug 12, 2009
18.60
19.22
18.56
19.06
8,985,263
+0.52(+2.80%)
Aug 11, 2009
18.62
19.00
18.50
18.54
4,451,936
-0.24(-1.28%)
Aug 10, 2009
18.71
18.93
18.57
18.78
4,305,533
+0.06(+0.32%)
Aug 07, 2009
19.07
19.13
18.46
18.72
5,051,237
-0.06(-0.32%)
Aug 06, 2009
19.29
19.36
18.69
18.78
6,473,695
-0.42(-2.19%)
Aug 05, 2009
19.59
19.64
19.03
19.20
5,860,934
-0.39(-1.99%)
Aug 04, 2009
19.06
19.77
19.05
19.59
10,653,654
+0.21(+1.08%)
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
.