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 (%)
Feb 28, 2005
21.03
21.47
20.45
20.74
8,347,498
-0.22(-1.05%)
Feb 25, 2005
20.51
21.08
20.38
20.96
6,558,225
+0.37(+1.80%)
Feb 24, 2005
20.11
20.61
19.92
20.59
5,787,773
+0.56(+2.80%)
Feb 23, 2005
20.33
20.38
19.82
20.03
6,353,402
-0.04(-0.20%)
Feb 22, 2005
20.03
20.81
19.98
20.07
8,068,940
-0.03(-0.15%)
Feb 18, 2005
20.16
20.28
19.96
20.10
4,381,730
-0.10(-0.50%)
Feb 17, 2005
20.50
20.66
20.03
20.20
5,889,046
-0.18(-0.88%)
Feb 16, 2005
20.47
20.70
20.24
20.38
5,090,937
-0.13(-0.63%)
Feb 15, 2005
20.50
21.07
20.26
20.51
8,201,005
+0.06(+0.29%)
Feb 14, 2005
20.54
20.82
20.40
20.45
5,976,795
-0.05(-0.24%)
Feb 11, 2005
19.86
20.75
19.68
20.50
7,696,643
+0.63(+3.17%)
Feb 10, 2005
19.96
20.13
19.65
19.87
8,231,916
+0.35(+1.79%)
Feb 09, 2005
19.97
20.00
19.49
19.52
6,848,881
-0.50(-2.50%)
Feb 08, 2005
19.63
20.20
19.61
20.02
8,155,541
+0.41(+2.09%)
Feb 07, 2005
19.49
19.72
19.33
19.61
5,383,588
+0.21(+1.08%)
Feb 04, 2005
18.47
19.52
18.39
19.40
12,431,407
+0.53(+2.81%)
Feb 03, 2005
19.13
19.18
18.62
18.87
5,103,699
-0.32(-1.67%)
Feb 02, 2005
19.34
19.38
19.05
19.19
5,153,258
-0.08(-0.42%)
Feb 01, 2005
19.34
19.66
19.18
19.27
8,386,494
+0.07(+0.36%)
Jan 31, 2005
18.95
19.29
18.86
19.20
10,827,576
+0.71(+3.84%)
Jan 28, 2005
18.76
18.97
18.22
18.49
7,624,782
-0.12(-0.64%)
Jan 27, 2005
18.40
18.79
18.27
18.61
9,401,282
+0.22(+1.20%)
Jan 26, 2005
18.41
18.54
18.12
18.39
7,114,880
+0.06(+0.33%)
Jan 25, 2005
18.30
18.53
18.15
18.33
8,950,115
+0.45(+2.52%)
Jan 24, 2005
18.25
18.30
17.75
17.88
8,142,110
-0.19(-1.05%)
Jan 21, 2005
18.41
18.76
18.05
18.07
11,110,074
-0.15(-0.82%)
Jan 20, 2005
18.04
18.50
17.96
18.22
10,225,479
+0.31(+1.73%)
Jan 19, 2005
18.55
18.63
17.87
17.91
6,098,402
-0.60(-3.24%)
Jan 18, 2005
18.13
18.66
18.10
18.51
6,405,332
+0.39(+2.15%)
Jan 14, 2005
18.08
18.55
18.04
18.12
9,300,469
+0.18(+1.00%)
Jan 13, 2005
18.02
18.25
17.78
17.94
9,708,996
-0.13(-0.72%)
Jan 12, 2005
18.32
18.38
17.88
18.07
7,958,842
-0.03(-0.17%)
Jan 11, 2005
18.23
18.41
17.89
18.10
6,533,938
-0.35(-1.90%)
Jan 10, 2005
18.60
18.79
18.27
18.45
5,934,515
-0.22(-1.18%)
Jan 07, 2005
18.89
19.01
18.54
18.67
6,996,423
+0.00(+0.00%)
Jan 06, 2005
18.96
19.09
18.61
18.67
6,577,908
-0.19(-1.01%)
Jan 05, 2005
18.55
19.30
18.51
18.86
12,512,958
-0.33(-1.72%)
Jan 04, 2005
20.23
20.25
18.95
19.19
9,026,152
-0.85(-4.24%)
Jan 03, 2005
20.79
20.82
19.92
20.04
7,872,950
-0.66(-3.19%)
Dec 31, 2004
20.32
20.73
20.32
20.70
2,475,400
+0.32(+1.57%)
Dec 30, 2004
20.48
20.65
20.35
20.38
2,695,200
-0.05(-0.24%)
Dec 29, 2004
20.27
20.45
20.17
20.43
2,720,900
+0.15(+0.74%)
Dec 28, 2004
20.13
20.35
20.00
20.28
3,551,400
+0.23(+1.15%)
Dec 27, 2004
20.31
20.49
19.93
20.05
2,797,400
-0.20(-0.99%)
Dec 23, 2004
20.02
20.29
19.98
20.25
2,411,400
+0.15(+0.75%)
Dec 22, 2004
20.35
20.38
20.03
20.10
4,342,800
-0.03(-0.15%)
Dec 21, 2004
19.97
20.31
19.91
20.13
3,930,700
+0.18(+0.90%)
Dec 20, 2004
19.97
20.34
19.85
19.95
4,572,500
+0.05(+0.25%)
Dec 17, 2004
20.10
20.30
19.87
19.90
6,660,600
-0.24(-1.19%)
Dec 16, 2004
20.13
20.52
19.94
20.14
4,516,100
-0.27(-1.32%)
Dec 15, 2004
20.48
20.62
20.13
20.41
7,313,900
-0.01(-0.05%)
Dec 14, 2004
20.28
20.53
20.16
20.42
7,796,800
+0.25(+1.24%)
Dec 13, 2004
20.45
20.47
19.97
20.17
9,545,100
-0.12(-0.59%)
Dec 10, 2004
20.25
20.42
20.03
20.29
9,518,100
-0.18(-0.88%)
Dec 09, 2004
20.50
20.57
19.42
20.47
46,326,800
-1.73(-7.79%)
Dec 08, 2004
22.10
22.43
22.01
22.20
12,831,100
-0.44(-1.94%)
Dec 07, 2004
23.27
23.68
22.56
22.64
7,370,400
-0.67(-2.87%)
Dec 06, 2004
23.32
23.45
22.86
23.31
7,277,900
+0.06(+0.26%)
Dec 03, 2004
23.57
23.65
23.15
23.25
9,058,800
+0.16(+0.69%)
Dec 02, 2004
23.70
23.95
23.02
23.09
9,214,300
-0.71(-2.98%)
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
.