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, 2010
23.82
23.85
23.19
23.57
8,515,836
-0.25(-1.05%)
May 27, 2010
23.32
23.83
23.29
23.82
8,860,952
+0.93(+4.06%)
May 26, 2010
23.03
23.45
22.81
22.89
7,972,665
-0.02(-0.09%)
May 25, 2010
22.46
22.93
21.97
22.91
9,559,762
+0.00(+0.00%)
May 24, 2010
23.16
23.29
22.85
22.91
9,596,440
-0.36(-1.55%)
May 21, 2010
22.44
23.68
22.31
23.27
12,995,713
+0.37(+1.62%)
May 20, 2010
22.78
23.40
22.49
22.90
9,931,238
-0.70(-2.97%)
May 19, 2010
23.33
23.85
22.97
23.60
9,294,960
+0.24(+1.03%)
May 18, 2010
24.05
24.38
23.23
23.36
9,453,404
-0.77(-3.19%)
May 17, 2010
23.40
24.17
23.22
24.13
11,810,254
+0.76(+3.25%)
May 14, 2010
23.80
23.82
22.89
23.37
10,671,705
-0.59(-2.46%)
May 13, 2010
24.41
24.57
23.84
23.96
9,273,900
-0.79(-3.19%)
May 12, 2010
24.25
24.91
24.23
24.75
7,400,537
+0.57(+2.36%)
May 11, 2010
24.61
24.70
23.92
24.18
7,320,025
-0.26(-1.06%)
May 10, 2010
24.12
24.72
23.97
24.44
7,387,826
+0.97(+4.13%)
May 07, 2010
23.58
23.92
22.50
23.47
18,093,510
-0.48(-2.00%)
May 06, 2010
24.50
24.88
22.47
23.95
13,914,359
-0.75(-3.04%)
May 05, 2010
24.62
25.01
24.06
24.70
8,243,402
+0.00(+0.02%)
May 04, 2010
25.54
25.59
24.27
24.70
12,863,023
-1.23(-4.76%)
May 03, 2010
25.56
25.96
25.33
25.93
8,573,224
+0.57(+2.25%)
Apr 30, 2010
26.02
26.09
25.35
25.36
8,529,499
-0.60(-2.31%)
Apr 29, 2010
25.61
26.01
25.54
25.96
9,630,369
+0.23(+0.89%)
Apr 28, 2010
25.52
25.82
25.25
25.73
11,634,320
+0.38(+1.50%)
Apr 27, 2010
26.20
26.25
25.32
25.35
16,599,729
-1.27(-4.77%)
Apr 26, 2010
26.55
26.77
26.40
26.62
7,750,630
+0.09(+0.34%)
Apr 23, 2010
26.76
26.79
26.01
26.53
8,960,009
-0.17(-0.64%)
Apr 22, 2010
25.99
26.79
25.45
26.70
16,831,036
+0.56(+2.14%)
Apr 21, 2010
26.90
27.48
25.49
26.14
26,537,088
-0.61(-2.28%)
Apr 20, 2010
26.11
26.90
26.11
26.75
11,063,020
+0.68(+2.61%)
Apr 19, 2010
26.28
26.39
25.57
26.07
7,307,708
-0.18(-0.69%)
Apr 16, 2010
26.39
26.48
25.84
26.25
9,470,563
-0.27(-1.02%)
Apr 15, 2010
26.08
26.62
26.04
26.52
6,040,719
+0.40(+1.53%)
Apr 14, 2010
25.97
26.25
25.88
26.12
11,272,717
+0.40(+1.56%)
Apr 13, 2010
25.49
25.78
25.34
25.72
6,381,256
+0.31(+1.22%)
Apr 12, 2010
25.12
25.58
24.93
25.41
5,537,545
+0.50(+2.01%)
Apr 09, 2010
24.85
24.97
24.73
24.91
3,190,511
+0.09(+0.36%)
Apr 08, 2010
25.03
25.03
24.52
24.82
5,421,128
-0.27(-1.08%)
Apr 07, 2010
25.04
25.40
24.87
25.09
5,574,625
-0.08(-0.32%)
Apr 06, 2010
24.84
25.30
24.77
25.17
5,521,256
+0.09(+0.36%)
Apr 05, 2010
24.35
25.21
24.35
25.08
5,362,660
+0.71(+2.91%)
Apr 01, 2010
24.37
24.37
24.37
0
+0.07(+0.29%)
Mar 31, 2010
24.15
24.59
24.14
24.30
6,781,016
-0.20(-0.82%)
Mar 30, 2010
24.26
24.64
24.20
24.50
5,322,619
+0.19(+0.78%)
Mar 29, 2010
24.42
24.63
24.29
24.31
5,935,766
-0.01(-0.04%)
Mar 26, 2010
24.56
24.66
24.15
24.32
6,586,968
+0.01(+0.04%)
Mar 25, 2010
24.72
24.90
24.29
24.31
10,544,334
-0.21(-0.86%)
Mar 24, 2010
25.19
25.24
24.47
24.52
11,067,508
-1.14(-4.44%)
Mar 23, 2010
25.54
25.72
25.26
25.66
5,949,075
+0.25(+0.98%)
Mar 22, 2010
24.62
25.42
24.55
25.41
8,935,036
+0.75(+3.04%)
Mar 19, 2010
25.33
25.45
24.63
24.66
11,630,741
-0.73(-2.88%)
Mar 18, 2010
25.58
25.72
25.11
25.39
7,470,955
-0.18(-0.70%)
Mar 17, 2010
25.41
25.75
25.30
25.57
6,147,503
+0.15(+0.59%)
Mar 16, 2010
24.91
25.46
24.88
25.42
5,654,734
+0.57(+2.29%)
Mar 15, 2010
24.78
25.04
24.65
24.85
5,169,003
-0.14(-0.56%)
Mar 12, 2010
24.94
25.06
24.80
24.99
4,396,718
+0.06(+0.24%)
Mar 11, 2010
24.86
24.97
24.57
24.93
7,308,233
-0.09(-0.36%)
Mar 10, 2010
24.57
25.14
24.54
25.02
5,647,724
+0.38(+1.54%)
Mar 09, 2010
24.67
24.85
24.46
24.64
6,038,379
-0.04(-0.16%)
Mar 08, 2010
24.91
25.09
24.67
24.68
4,925,255
-0.28(-1.12%)
Mar 05, 2010
24.73
25.20
24.59
24.96
7,552,438
+0.42(+1.71%)
Mar 04, 2010
24.20
24.69
24.20
24.54
8,631,653
-0.10(-0.41%)
Mar 03, 2010
24.88
25.03
24.55
24.64
7,151,873
-0.16(-0.65%)
Mar 02, 2010
25.06
25.29
24.66
24.80
11,083,539
-0.23(-0.92%)
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
.