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 (%)
Jun 30, 2015
51.18
51.35
51.17
51.20
4,110,197
+0.09(+0.18%)
Jun 29, 2015
51.15
51.34
51.10
51.11
3,721,937
-0.19(-0.37%)
Jun 26, 2015
51.30
51.40
51.17
51.30
6,668,013
+0.02(+0.04%)
Jun 25, 2015
51.24
51.42
51.17
51.28
5,277,555
+0.06(+0.12%)
Jun 24, 2015
51.33
51.39
51.20
51.22
4,896,554
-0.12(-0.23%)
Jun 23, 2015
51.48
51.52
51.32
51.34
4,403,774
-0.07(-0.14%)
Jun 22, 2015
51.51
51.51
51.40
51.41
2,731,878
+0.09(+0.18%)
Jun 19, 2015
51.52
51.54
51.22
51.32
6,394,230
-0.14(-0.27%)
Jun 18, 2015
51.54
51.59
51.44
51.46
4,442,164
-0.04(-0.08%)
Jun 17, 2015
51.65
51.67
51.49
51.50
4,541,465
-0.15(-0.29%)
Jun 16, 2015
51.55
51.73
51.53
51.65
4,262,463
+0.10(+0.19%)
Jun 15, 2015
51.55
51.65
51.53
51.55
5,378,314
-0.04(-0.08%)
Jun 12, 2015
51.54
51.63
51.47
51.59
5,158,054
+0.00(+0.00%)
Jun 11, 2015
51.58
51.60
51.51
51.59
5,594,919
+0.05(+0.09%)
Jun 10, 2015
51.50
51.63
51.50
51.55
3,742,933
+0.05(+0.09%)
Jun 09, 2015
51.44
51.59
51.44
51.50
5,861,434
+0.09(+0.18%)
Jun 08, 2015
51.56
51.62
51.41
51.41
5,094,656
-0.05(-0.10%)
Jun 05, 2015
51.45
51.66
51.41
51.46
7,232,497
+0.02(+0.04%)
Jun 04, 2015
51.68
51.73
51.37
51.44
14,606,772
-0.29(-0.56%)
Jun 03, 2015
51.73
51.76
51.66
51.73
14,258,241
+0.03(+0.06%)
Jun 02, 2015
51.64
51.79
51.54
51.70
19,880,316
+0.02(+0.04%)
Jun 01, 2015
51.89
51.91
51.56
51.68
74,329,264
+2.83(+5.79%)
May 29, 2015
49.77
50.10
48.44
48.85
21,363,308
+1.88(+4.00%)
May 28, 2015
47.57
47.57
46.58
46.97
5,209,309
-0.89(-1.86%)
May 27, 2015
46.92
49.52
46.72
47.86
6,475,012
+1.12(+2.40%)
May 26, 2015
47.15
47.24
46.57
46.74
2,765,479
-0.63(-1.33%)
May 22, 2015
47.37
47.37
47.37
0
+0.33(+0.70%)
May 21, 2015
46.57
47.36
46.40
47.04
2,761,735
+0.37(+0.79%)
May 20, 2015
46.87
47.28
46.65
46.67
4,359,336
-0.18(-0.38%)
May 19, 2015
47.02
47.38
46.60
46.85
5,667,547
-0.08(-0.17%)
May 18, 2015
46.95
47.87
46.50
46.93
8,745,286
+2.51(+5.65%)
May 15, 2015
44.15
44.79
43.84
44.42
3,987,538
+0.11(+0.25%)
May 14, 2015
44.21
44.40
43.53
44.31
3,538,111
+0.48(+1.11%)
May 13, 2015
43.94
44.45
43.47
43.83
3,201,228
-0.18(-0.42%)
May 12, 2015
44.07
44.88
43.40
44.01
4,892,664
-0.27(-0.61%)
May 11, 2015
44.39
44.71
43.94
44.28
2,348,406
-0.18(-0.40%)
May 08, 2015
44.32
45.00
44.27
44.46
3,627,206
-0.14(-0.31%)
May 07, 2015
44.13
45.17
44.04
44.60
4,499,942
+0.42(+0.95%)
May 06, 2015
44.64
45.14
43.75
44.18
3,829,767
-0.43(-0.96%)
May 05, 2015
44.71
45.04
44.33
44.61
4,078,808
-0.41(-0.91%)
May 04, 2015
44.67
45.23
44.23
45.02
5,472,489
-0.74(-1.62%)
May 01, 2015
44.07
46.50
44.04
45.76
16,283,764
+4.08(+9.79%)
Apr 30, 2015
40.49
42.06
40.47
41.68
7,004,243
+0.96(+2.36%)
Apr 29, 2015
39.96
40.84
39.42
40.72
5,627,139
+0.57(+1.42%)
Apr 28, 2015
40.09
40.53
39.81
40.15
4,810,278
-0.11(-0.26%)
Apr 27, 2015
40.65
42.00
39.73
40.26
8,910,553
-0.63(-1.55%)
Apr 24, 2015
42.30
42.30
40.49
40.89
15,006,822
-1.20(-2.85%)
Apr 23, 2015
42.38
42.69
41.73
42.09
9,190,577
-0.68(-1.60%)
Apr 22, 2015
42.87
43.17
42.40
42.77
4,690,487
-0.47(-1.08%)
Apr 21, 2015
43.37
43.81
42.95
43.24
4,170,991
+0.08(+0.19%)
Apr 20, 2015
44.08
44.14
42.78
43.16
6,426,132
-0.86(-1.95%)
Apr 17, 2015
42.95
44.20
42.81
44.02
6,817,650
+0.67(+1.55%)
Apr 16, 2015
43.40
43.99
43.08
43.35
5,098,728
-0.07(-0.16%)
Apr 15, 2015
42.74
43.83
42.30
43.42
6,566,494
+0.87(+2.04%)
Apr 14, 2015
44.43
44.51
42.40
42.55
10,238,859
-1.31(-2.99%)
Apr 13, 2015
44.12
45.36
43.30
43.86
8,823,810
-0.66(-1.48%)
Apr 10, 2015
43.21
45.38
42.85
44.52
16,550,995
+1.19(+2.75%)
Apr 09, 2015
38.94
44.18
38.67
43.33
37,425,100
+1.33(+3.17%)
Apr 08, 2015
41.35
42.06
41.07
42.00
4,394,130
+0.64(+1.55%)
Apr 07, 2015
41.15
42.16
40.45
41.36
7,683,036
+0.15(+0.36%)
Apr 06, 2015
42.61
42.61
40.70
41.21
9,112,204
-1.89(-4.39%)
Apr 02, 2015
43.10
43.10
43.10
0
+0.69(+1.63%)
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
.