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 (%)
May 28, 2004
22.68
23.13
22.60
22.89
3,484,600
+0.26(+1.15%)
May 27, 2004
22.68
22.99
22.54
22.63
5,142,200
-0.07(-0.31%)
May 26, 2004
22.28
22.88
22.26
22.70
6,100,100
+0.38(+1.70%)
May 25, 2004
21.60
22.39
21.28
22.32
5,981,000
+0.69(+3.19%)
May 24, 2004
21.74
21.97
21.46
21.63
4,245,200
+0.13(+0.60%)
May 21, 2004
21.17
21.60
21.15
21.50
5,072,300
+0.36(+1.70%)
May 20, 2004
21.44
21.50
20.97
21.14
4,598,700
-0.24(-1.12%)
May 19, 2004
21.34
22.10
21.23
21.38
9,667,400
+0.62(+2.99%)
May 18, 2004
20.50
20.86
20.41
20.76
4,498,000
+0.66(+3.28%)
May 17, 2004
20.11
20.43
19.99
20.10
6,659,400
-0.56(-2.71%)
May 14, 2004
21.50
21.51
20.43
20.66
6,803,500
-0.62(-2.91%)
May 13, 2004
21.34
21.81
21.06
21.28
5,503,300
-0.27(-1.25%)
May 12, 2004
21.37
21.64
20.66
21.55
10,836,100
-0.48(-2.18%)
May 11, 2004
21.65
22.23
21.52
22.03
6,930,000
+0.61(+2.85%)
May 10, 2004
20.80
21.67
20.70
21.42
8,460,900
+0.41(+1.95%)
May 07, 2004
20.61
21.42
20.45
21.01
7,413,700
+0.37(+1.79%)
May 06, 2004
20.54
20.93
20.36
20.64
7,792,700
-0.17(-0.82%)
May 05, 2004
20.38
20.94
20.22
20.81
6,364,200
+0.47(+2.31%)
May 04, 2004
20.00
20.53
19.90
20.34
7,537,600
+0.45(+2.26%)
May 03, 2004
20.24
20.74
19.48
19.89
5,861,000
-0.10(-0.50%)
Apr 30, 2004
20.67
20.77
19.87
19.99
7,982,400
-0.10(-0.50%)
Apr 29, 2004
20.62
20.67
19.64
20.09
5,495,700
-0.55(-2.66%)
Apr 28, 2004
20.93
21.47
20.44
20.64
5,799,400
-0.59(-2.78%)
Apr 27, 2004
21.49
22.00
20.96
21.23
6,826,200
-0.03(-0.14%)
Apr 26, 2004
21.74
21.74
21.07
21.26
4,382,500
-0.54(-2.48%)
Apr 23, 2004
21.03
21.89
20.88
21.80
7,572,400
+0.60(+2.83%)
Apr 22, 2004
21.12
21.79
20.70
21.20
9,379,600
+0.73(+3.57%)
Apr 21, 2004
20.18
20.58
19.90
20.47
13,744,300
+0.72(+3.65%)
Apr 20, 2004
20.93
21.06
19.64
19.75
6,346,100
-1.20(-5.73%)
Apr 19, 2004
20.38
21.00
20.12
20.95
5,928,100
+0.69(+3.41%)
Apr 16, 2004
20.46
20.50
19.35
20.26
12,377,600
-0.53(-2.55%)
Apr 15, 2004
21.70
21.70
20.31
20.79
7,473,900
-0.73(-3.39%)
Apr 14, 2004
21.74
22.05
21.27
21.52
4,711,500
-0.31(-1.42%)
Apr 13, 2004
22.40
22.55
21.75
21.83
3,904,900
-0.50(-2.24%)
Apr 12, 2004
22.13
22.43
22.03
22.33
3,226,100
+0.06(+0.27%)
Apr 08, 2004
22.44
22.50
22.10
22.27
3,742,200
+0.17(+0.77%)
Apr 07, 2004
21.93
22.33
21.56
22.10
4,542,800
+0.19(+0.87%)
Apr 06, 2004
21.75
22.03
21.56
21.91
4,323,200
-0.25(-1.13%)
Apr 05, 2004
21.93
22.31
21.82
22.16
3,844,200
+0.15(+0.68%)
Apr 02, 2004
21.60
22.08
21.30
22.01
7,843,800
+1.20(+5.77%)
Apr 01, 2004
20.52
21.07
20.52
20.81
3,697,600
+0.33(+1.61%)
Mar 31, 2004
20.60
20.75
20.25
20.48
4,458,400
-0.10(-0.49%)
Mar 30, 2004
20.53
20.62
19.99
20.58
5,313,400
+0.06(+0.29%)
Mar 29, 2004
20.58
20.95
20.44
20.52
3,685,300
+0.28(+1.38%)
Mar 26, 2004
20.53
20.61
20.13
20.24
3,501,900
-0.25(-1.22%)
Mar 25, 2004
19.80
20.62
19.75
20.49
5,104,800
+0.84(+4.27%)
Mar 24, 2004
19.33
19.89
19.17
19.65
4,612,500
+0.33(+1.71%)
Mar 23, 2004
19.67
19.76
19.02
19.32
6,557,100
-0.18(-0.92%)
Mar 22, 2004
19.65
20.09
19.27
19.50
6,932,600
-0.34(-1.71%)
Mar 19, 2004
20.20
20.66
19.80
19.84
4,835,700
-0.53(-2.60%)
Mar 18, 2004
20.77
20.90
20.19
20.37
4,712,500
-0.41(-1.97%)
Mar 17, 2004
20.84
21.00
20.52
20.78
4,150,400
+0.37(+1.81%)
Mar 16, 2004
20.66
20.76
20.10
20.41
7,689,300
+0.07(+0.34%)
Mar 15, 2004
20.92
21.01
20.22
20.34
5,629,600
-0.74(-3.51%)
Mar 12, 2004
21.00
21.19
20.66
21.08
5,782,000
+0.46(+2.23%)
Mar 11, 2004
20.60
21.31
20.58
20.62
7,524,300
-0.11(-0.53%)
Mar 10, 2004
21.20
21.52
20.69
20.73
6,639,100
-0.47(-2.22%)
Mar 09, 2004
21.61
21.69
20.95
21.20
8,499,400
-0.18(-0.84%)
Mar 08, 2004
22.73
22.82
21.35
21.38
5,984,300
-1.22(-5.40%)
Mar 05, 2004
22.46
23.00
22.22
22.60
5,520,500
-0.26(-1.14%)
Mar 04, 2004
22.63
22.96
22.42
22.86
3,854,300
+0.26(+1.15%)
Mar 03, 2004
22.75
23.08
22.48
22.60
6,887,000
-0.38(-1.65%)
Mar 02, 2004
22.76
23.37
22.71
22.98
6,801,400
+0.08(+0.35%)
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
.