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, 2012
34.04
34.48
33.72
34.39
3,019,407
+0.38(+1.12%)
Dec 28, 2012
34.14
34.50
33.88
34.01
1,521,471
-0.33(-0.96%)
Dec 27, 2012
34.40
34.55
33.94
34.34
2,655,880
-0.07(-0.20%)
Dec 26, 2012
34.49
34.87
34.34
34.41
1,684,551
-0.05(-0.15%)
Dec 24, 2012
34.31
34.52
34.17
34.46
889,669
-0.04(-0.12%)
Dec 21, 2012
34.52
34.58
33.71
34.50
4,375,371
-0.24(-0.69%)
Dec 20, 2012
34.61
34.85
34.33
34.74
2,469,196
+0.19(+0.55%)
Dec 19, 2012
34.32
34.99
34.18
34.55
3,912,295
+0.44(+1.29%)
Dec 18, 2012
33.41
34.46
33.41
34.11
4,252,888
+0.71(+2.14%)
Dec 17, 2012
33.16
33.57
33.02
33.40
2,873,455
+0.54(+1.63%)
Dec 14, 2012
32.94
33.25
32.66
32.86
3,261,626
-0.15(-0.45%)
Dec 13, 2012
33.00
33.54
32.84
33.01
2,400,810
-0.03(-0.09%)
Dec 12, 2012
33.21
33.46
32.90
33.04
2,563,919
-0.04(-0.12%)
Dec 11, 2012
32.40
33.37
32.28
33.08
5,543,491
+0.98(+3.07%)
Dec 10, 2012
31.57
32.47
31.48
32.09
2,969,148
+0.52(+1.63%)
Dec 07, 2012
31.37
31.62
31.10
31.58
2,214,027
+0.42(+1.35%)
Dec 06, 2012
31.01
31.52
30.96
31.16
2,760,613
+0.15(+0.48%)
Dec 05, 2012
31.49
31.83
30.89
31.01
7,732,559
-1.17(-3.63%)
Dec 04, 2012
32.28
32.32
31.92
32.18
5,740,303
-0.21(-0.65%)
Nov 30, 2012
32.31
32.55
32.20
32.39
2,452,037
+0.17(+0.53%)
Nov 29, 2012
32.37
32.59
32.07
32.22
2,035,248
-0.08(-0.25%)
Nov 28, 2012
31.40
32.38
31.31
32.30
2,831,046
+0.76(+2.41%)
Nov 27, 2012
31.61
31.85
31.38
31.54
2,830,790
-0.37(-1.16%)
Nov 26, 2012
31.76
32.22
31.76
31.91
2,628,457
+0.05(+0.16%)
Nov 24, 2012
31.24
31.90
31.18
31.86
1,221,010
+0.00(+0.00%)
Nov 23, 2012
31.24
31.90
31.18
31.86
1,438,826
+0.85(+2.74%)
Nov 21, 2012
31.05
31.27
30.95
31.01
1,687,146
-0.08(-0.26%)
Nov 20, 2012
30.98
31.19
30.73
31.09
2,435,715
+0.00(+0.00%)
Nov 19, 2012
30.69
31.16
30.64
31.09
3,311,009
+0.64(+2.10%)
Nov 16, 2012
30.20
30.60
29.98
30.45
4,629,247
+0.23(+0.76%)
Nov 15, 2012
30.74
30.79
29.89
30.22
4,531,056
-0.55(-1.79%)
Nov 14, 2012
31.07
31.24
30.69
30.77
4,697,675
+0.15(+0.49%)
Nov 13, 2012
30.45
30.93
30.31
30.62
3,902,815
-0.04(-0.13%)
Nov 12, 2012
30.76
30.90
30.42
30.66
2,018,261
+0.02(+0.07%)
Nov 09, 2012
30.52
30.86
30.28
30.64
3,097,422
+0.00(+0.00%)
Nov 08, 2012
30.61
30.95
30.46
30.64
4,421,839
+0.07(+0.22%)
Nov 07, 2012
31.44
31.83
30.56
30.57
8,020,562
-1.27(-3.98%)
Nov 06, 2012
31.33
31.85
31.18
31.84
3,127,069
+0.63(+2.02%)
Nov 05, 2012
30.36
31.32
30.35
31.21
2,535,537
+0.70(+2.29%)
Nov 02, 2012
31.61
31.73
30.43
30.51
4,724,748
-1.10(-3.48%)
Nov 01, 2012
30.57
31.75
30.48
31.61
4,017,495
+1.13(+3.71%)
Oct 31, 2012
30.48
30.67
30.16
30.48
3,933,137
+0.08(+0.26%)
Oct 26, 2012
30.40
30.40
30.40
0
+0.19(+0.64%)
Oct 25, 2012
29.91
30.57
29.90
30.21
8,501,150
+0.32(+1.06%)
Oct 24, 2012
31.55
31.65
29.59
29.89
14,448,412
-2.73(-8.37%)
Oct 23, 2012
32.52
32.99
32.35
32.62
3,585,562
+0.11(+0.34%)
Oct 19, 2012
33.20
33.20
32.41
32.51
3,598,417
-0.69(-2.08%)
Oct 18, 2012
33.41
33.62
32.98
33.20
3,103,155
-0.19(-0.57%)
Oct 17, 2012
33.23
33.90
33.06
33.39
4,433,508
-0.13(-0.39%)
Oct 16, 2012
32.81
33.71
32.80
33.52
3,504,091
+0.67(+2.04%)
Oct 15, 2012
32.41
32.92
32.41
32.85
4,376,587
+0.52(+1.61%)
Oct 12, 2012
32.02
32.43
31.89
32.33
4,737,785
+0.35(+1.09%)
Oct 11, 2012
32.38
32.51
31.95
31.98
4,903,363
-0.08(-0.25%)
Oct 10, 2012
32.91
32.98
31.98
32.06
5,813,671
-0.93(-2.82%)
Oct 09, 2012
33.28
33.34
32.39
32.99
7,290,514
-0.37(-1.11%)
Oct 08, 2012
33.15
33.50
32.94
33.36
3,797,523
-0.07(-0.21%)
Oct 06, 2012
33.55
33.95
33.34
33.43
3,574,829
+0.00(+0.00%)
Oct 05, 2012
33.55
33.95
33.34
33.43
3,574,829
-0.10(-0.30%)
Oct 04, 2012
33.53
33.77
33.27
33.53
3,692,550
+0.14(+0.42%)
Oct 03, 2012
34.00
34.15
33.34
33.39
4,118,329
-0.61(-1.79%)
Oct 02, 2012
34.03
34.22
33.71
34.00
2,331,832
+0.14(+0.41%)
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
.