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 (%)
Dec 31, 2008
16.72
16.79
16.53
16.71
7,683,667
-0.04(-0.24%)
Dec 30, 2008
15.93
16.80
15.93
16.75
6,857,623
+0.86(+5.41%)
Dec 29, 2008
15.65
15.89
15.46
15.89
4,731,091
+0.22(+1.40%)
Dec 26, 2008
15.78
15.78
15.55
15.67
1,721,896
-0.03(-0.19%)
Dec 24, 2008
15.72
15.90
15.67
15.70
1,245,718
-0.05(-0.32%)
Dec 23, 2008
16.15
16.35
15.61
15.75
4,744,486
-0.35(-2.17%)
Dec 22, 2008
16.33
16.56
15.75
16.10
4,874,507
-0.34(-2.07%)
Dec 19, 2008
16.38
16.88
16.20
16.44
9,307,088
+0.24(+1.48%)
Dec 18, 2008
16.88
16.98
16.04
16.20
8,977,545
-0.50(-2.99%)
Dec 17, 2008
16.49
16.88
16.07
16.70
8,522,371
+0.06(+0.36%)
Dec 16, 2008
15.79
16.71
15.65
16.64
11,213,742
+1.11(+7.15%)
Dec 15, 2008
15.25
15.76
14.99
15.53
7,276,150
+0.18(+1.17%)
Dec 12, 2008
14.48
15.42
14.30
15.35
6,404,605
+0.72(+4.92%)
Dec 11, 2008
15.01
15.28
14.53
14.63
5,083,964
-0.45(-2.98%)
Dec 10, 2008
14.77
15.72
14.67
15.08
9,468,191
+0.25(+1.69%)
Dec 09, 2008
14.07
15.30
14.02
14.83
16,380,769
+0.79(+5.63%)
Dec 08, 2008
14.05
14.36
13.66
14.04
9,887,294
+0.09(+0.65%)
Dec 05, 2008
13.64
14.09
12.99
13.95
13,692,528
-0.09(-0.64%)
Dec 04, 2008
15.14
15.20
13.81
14.04
11,533,025
-1.42(-9.18%)
Dec 03, 2008
14.78
15.48
14.01
15.46
9,528,230
+1.06(+7.36%)
Dec 02, 2008
14.05
14.47
13.88
14.40
6,870,871
+0.38(+2.71%)
Dec 01, 2008
14.41
14.50
13.99
14.02
9,104,711
-0.69(-4.69%)
Nov 28, 2008
15.17
15.29
14.50
14.71
3,472,757
-0.54(-3.54%)
Nov 26, 2008
14.04
15.28
14.01
15.25
7,334,902
+1.04(+7.32%)
Nov 25, 2008
15.63
15.66
14.04
14.21
13,367,912
-1.32(-8.50%)
Nov 24, 2008
14.62
15.65
14.29
15.53
8,601,672
+1.26(+8.83%)
Nov 21, 2008
13.62
14.32
13.10
14.27
12,085,038
+0.87(+6.49%)
Nov 20, 2008
13.42
14.29
13.25
13.40
11,695,125
-0.19(-1.40%)
Nov 19, 2008
14.49
14.55
13.58
13.59
7,066,055
-0.81(-5.63%)
Nov 18, 2008
14.50
14.90
14.01
14.40
9,450,813
-0.15(-1.03%)
Nov 17, 2008
14.31
14.95
14.31
14.55
8,171,811
-0.47(-3.13%)
Nov 14, 2008
15.70
15.89
14.85
15.02
8,146,835
-0.95(-5.95%)
Nov 13, 2008
14.80
16.07
14.20
15.97
10,561,097
+1.24(+8.42%)
Nov 12, 2008
14.97
15.20
14.68
14.73
7,278,359
-0.50(-3.28%)
Nov 11, 2008
15.20
15.66
14.92
15.23
5,717,305
-0.03(-0.20%)
Nov 10, 2008
15.90
15.95
15.15
15.26
4,512,877
-0.28(-1.80%)
Nov 07, 2008
15.60
15.62
15.16
15.54
8,502,729
+0.13(+0.84%)
Nov 06, 2008
16.40
16.57
15.20
15.41
14,930,298
-1.43(-8.49%)
Nov 05, 2008
17.35
17.47
16.74
16.84
11,871,143
-0.70(-3.99%)
Nov 04, 2008
17.03
17.56
16.71
17.54
10,273,291
+0.78(+4.65%)
Nov 03, 2008
17.20
17.63
16.70
16.76
7,430,712
-0.59(-3.40%)
Oct 31, 2008
17.87
18.08
17.20
17.35
9,247,202
-0.56(-3.13%)
Oct 30, 2008
18.05
18.16
17.18
17.91
11,021,794
+0.36(+2.05%)
Oct 29, 2008
17.95
18.14
17.36
17.55
11,589,057
-0.94(-5.08%)
Oct 28, 2008
16.99
18.50
16.78
18.49
13,472,436
+1.87(+11.25%)
Oct 27, 2008
16.35
17.24
16.05
16.62
11,205,558
+0.11(+0.67%)
Oct 24, 2008
15.23
17.00
15.18
16.51
10,393,110
+0.09(+0.55%)
Oct 23, 2008
16.84
16.89
15.66
16.42
15,388,051
-0.33(-1.97%)
Oct 22, 2008
17.03
17.42
16.32
16.75
12,684,760
-0.51(-2.95%)
Oct 21, 2008
17.95
18.01
17.23
17.26
8,938,892
-0.79(-4.38%)
Oct 20, 2008
17.51
18.10
17.38
18.05
12,649,517
+0.51(+2.91%)
Oct 17, 2008
16.98
18.17
15.99
17.54
14,009,034
+0.33(+1.92%)
Oct 16, 2008
16.44
17.30
16.00
17.21
16,889,348
+0.58(+3.49%)
Oct 15, 2008
17.86
18.26
16.42
16.63
19,320,212
-0.48(-2.81%)
Oct 14, 2008
18.17
18.27
16.77
17.11
13,515,193
-0.39(-2.23%)
Oct 13, 2008
16.35
17.53
15.86
17.50
13,276,847
+1.84(+11.75%)
Oct 10, 2008
15.71
16.43
14.74
15.66
20,231,294
-0.39(-2.43%)
Oct 09, 2008
17.04
17.38
15.91
16.05
15,513,395
-0.86(-5.09%)
Oct 08, 2008
16.91
18.20
16.88
16.91
17,398,496
-0.12(-0.70%)
Oct 07, 2008
18.51
18.61
17.03
17.03
11,973,376
-1.30(-7.09%)
Oct 06, 2008
18.49
18.65
17.53
18.33
14,186,050
-0.51(-2.71%)
Oct 03, 2008
19.35
19.88
18.80
18.84
11,924,989
-0.24(-1.26%)
Oct 02, 2008
20.33
20.33
19.02
19.08
11,300,380
-1.15(-5.68%)
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
.