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 (%)
Mar 31, 2009
17.70
17.89
17.42
17.55
7,617,715
+0.09(+0.52%)
Mar 30, 2009
17.79
18.00
17.27
17.46
5,230,268
-0.94(-5.11%)
Mar 26, 2009
17.91
18.41
17.73
18.40
7,194,762
+0.84(+4.78%)
Mar 25, 2009
17.47
18.06
17.14
17.56
9,006,695
+0.12(+0.69%)
Mar 24, 2009
17.64
17.83
17.33
17.44
6,255,254
-0.56(-3.11%)
Mar 23, 2009
17.45
18.00
17.32
18.00
8,039,817
+0.76(+4.41%)
Mar 20, 2009
17.70
17.78
16.96
17.24
9,767,770
-0.20(-1.15%)
Mar 19, 2009
17.98
18.04
17.17
17.44
9,442,936
-0.37(-2.08%)
Mar 18, 2009
17.40
18.09
17.20
17.81
12,021,712
+0.31(+1.77%)
Mar 17, 2009
16.55
17.52
16.28
17.50
8,056,181
+0.88(+5.29%)
Mar 16, 2009
17.60
17.63
16.53
16.62
10,307,318
-0.88(-5.03%)
Mar 13, 2009
17.40
17.54
17.06
17.50
8,435,931
+0.04(+0.23%)
Mar 12, 2009
16.95
17.56
16.80
17.46
9,528,511
+0.59(+3.50%)
Mar 11, 2009
16.54
17.16
16.49
16.87
12,172,069
+0.42(+2.55%)
Mar 10, 2009
15.81
16.50
15.69
16.45
9,994,331
+1.01(+6.54%)
Mar 09, 2009
15.59
16.51
15.37
15.44
8,929,183
-0.33(-2.09%)
Mar 06, 2009
16.00
16.27
15.26
15.77
11,259,991
-0.06(-0.38%)
Mar 05, 2009
16.07
16.73
15.76
15.83
13,280,731
-0.52(-3.18%)
Mar 04, 2009
15.65
16.58
15.49
16.35
15,233,055
+1.79(+12.29%)
Mar 02, 2009
15.23
15.41
14.48
14.56
9,254,648
-0.77(-5.02%)
Feb 27, 2009
15.14
15.73
14.87
15.33
10,482,669
+0.07(+0.46%)
Feb 26, 2009
15.66
16.32
15.23
15.26
11,450,828
-0.01(-0.07%)
Feb 25, 2009
14.56
15.65
14.42
15.27
9,470,184
+0.65(+4.45%)
Feb 24, 2009
14.11
14.70
14.00
14.62
7,335,328
+0.65(+4.65%)
Feb 23, 2009
14.57
14.72
13.92
13.97
7,665,583
-0.60(-4.12%)
Feb 20, 2009
14.33
14.73
14.03
14.57
11,300,449
+0.24(+1.67%)
Feb 19, 2009
15.36
15.36
14.31
14.33
7,829,243
-0.86(-5.66%)
Feb 18, 2009
15.06
15.58
14.79
15.19
8,208,189
+0.35(+2.36%)
Feb 17, 2009
15.45
15.55
14.80
14.84
11,145,635
-1.17(-7.31%)
Feb 13, 2009
15.69
16.27
15.66
16.01
7,058,266
+0.32(+2.04%)
Feb 12, 2009
15.21
15.82
15.04
15.69
8,106,841
+0.29(+1.88%)
Feb 11, 2009
15.68
15.76
15.10
15.40
8,010,604
-0.10(-0.65%)
Feb 10, 2009
16.24
16.62
15.43
15.50
10,021,757
-0.90(-5.49%)
Feb 09, 2009
16.74
16.80
16.15
16.40
8,625,905
-0.40(-2.38%)
Feb 06, 2009
16.62
17.03
16.45
16.80
8,720,945
+0.13(+0.78%)
Feb 05, 2009
15.51
16.95
15.48
16.67
11,942,873
+0.78(+4.91%)
Feb 04, 2009
15.95
16.45
15.67
15.89
11,306,255
-0.05(-0.31%)
Feb 03, 2009
15.59
16.05
15.31
15.94
6,685,455
+0.24(+1.53%)
Feb 02, 2009
15.39
16.00
15.08
15.70
8,128,354
+0.32(+2.08%)
Jan 30, 2009
15.87
15.93
15.19
15.38
8,200,959
-0.32(-2.04%)
Jan 29, 2009
16.20
16.20
15.52
15.70
9,863,223
-0.63(-3.86%)
Jan 28, 2009
17.25
17.33
16.17
16.33
18,626,048
-0.32(-1.92%)
Jan 27, 2009
16.19
17.08
16.17
16.65
10,647,889
+0.66(+4.13%)
Jan 26, 2009
15.74
16.44
15.64
15.99
7,117,247
+0.15(+0.95%)
Jan 23, 2009
14.78
16.10
14.78
15.84
8,538,769
+0.83(+5.53%)
Jan 22, 2009
15.04
15.31
14.65
15.01
6,098,422
-0.25(-1.64%)
Jan 21, 2009
15.25
15.41
14.45
15.26
9,542,162
+0.25(+1.67%)
Jan 20, 2009
15.69
16.04
14.99
15.01
8,253,096
-1.06(-6.60%)
Jan 16, 2009
15.88
16.21
15.44
16.07
8,416,126
+0.43(+2.75%)
Jan 15, 2009
15.10
15.83
15.00
15.64
8,190,860
+0.55(+3.64%)
Jan 14, 2009
15.10
15.40
14.90
15.09
7,940,509
-0.32(-2.08%)
Jan 13, 2009
15.05
15.65
14.92
15.41
9,887,933
+0.41(+2.73%)
Jan 12, 2009
15.84
15.86
14.79
15.00
11,290,244
-0.80(-5.06%)
Jan 09, 2009
16.61
16.61
15.74
15.80
9,567,353
-0.74(-4.47%)
Jan 08, 2009
16.89
16.89
16.13
16.54
10,919,323
-0.33(-1.96%)
Jan 07, 2009
17.25
17.26
16.69
16.87
9,536,138
-0.62(-3.54%)
Jan 06, 2009
17.38
17.71
17.11
17.49
8,735,563
+0.17(+0.98%)
Jan 05, 2009
17.39
17.50
17.02
17.32
9,170,043
+0.22(+1.29%)
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
.