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 (%)
Jul 31, 2003
19.15
19.86
18.98
19.18
8,012,900
+0.43(+2.29%)
Jul 30, 2003
19.06
19.09
18.60
18.75
4,644,100
-0.25(-1.32%)
Jul 29, 2003
19.19
19.40
18.60
19.00
7,476,400
-0.18(-0.94%)
Jul 28, 2003
18.69
19.23
18.19
19.18
8,227,900
+0.69(+3.73%)
Jul 25, 2003
18.26
18.53
17.55
18.49
5,890,200
+0.48(+2.67%)
Jul 24, 2003
18.80
19.00
17.95
18.01
7,312,600
-0.57(-3.07%)
Jul 23, 2003
17.95
18.59
17.79
18.58
10,437,800
+0.65(+3.63%)
Jul 22, 2003
18.70
18.80
17.72
17.93
16,157,700
-0.52(-2.82%)
Jul 21, 2003
18.54
18.55
17.97
18.45
8,816,800
-0.35(-1.86%)
Jul 18, 2003
18.19
18.86
17.70
18.80
12,842,300
+0.59(+3.24%)
Jul 17, 2003
18.06
18.49
17.94
18.21
7,617,900
-0.39(-2.10%)
Jul 16, 2003
19.05
19.11
18.20
18.60
7,936,200
-0.33(-1.74%)
Jul 15, 2003
19.45
19.46
18.59
18.93
8,054,700
-0.19(-0.99%)
Jul 14, 2003
19.33
19.56
18.95
19.12
8,659,400
-0.01(-0.05%)
Jul 11, 2003
19.30
19.43
18.90
19.13
6,780,466
-0.07(-0.36%)
Jul 10, 2003
19.72
19.77
18.83
19.20
8,661,100
-0.67(-3.37%)
Jul 09, 2003
19.12
20.00
19.02
19.87
10,627,800
+0.54(+2.79%)
Jul 08, 2003
18.83
19.53
18.70
19.33
9,866,900
+0.47(+2.49%)
Jul 07, 2003
17.50
19.02
17.49
18.86
13,297,800
+1.64(+9.52%)
Jul 03, 2003
16.94
17.41
16.87
17.22
3,989,700
+0.13(+0.76%)
Jul 02, 2003
16.95
17.15
16.78
17.09
8,744,400
+0.18(+1.06%)
Jul 01, 2003
16.74
16.93
15.98
16.91
6,384,400
+0.48(+2.92%)
Jun 30, 2003
16.49
16.63
16.09
16.43
5,475,900
+0.39(+2.43%)
Jun 27, 2003
16.65
16.65
15.97
16.04
4,831,600
-0.43(-2.63%)
Jun 26, 2003
16.19
16.58
16.11
16.47
5,899,600
+0.33(+2.06%)
Jun 25, 2003
15.82
16.49
15.82
16.14
7,193,700
+0.27(+1.70%)
Jun 24, 2003
16.04
16.19
15.63
15.87
8,767,400
-0.21(-1.31%)
Jun 23, 2003
16.62
16.66
16.00
16.08
8,647,600
-0.66(-3.94%)
Jun 20, 2003
17.51
17.56
16.62
16.74
7,169,200
-0.43(-2.50%)
Jun 19, 2003
17.72
17.83
17.14
17.17
6,252,100
-0.49(-2.78%)
Jun 18, 2003
17.05
17.92
16.94
17.66
8,050,000
+0.38(+2.20%)
Jun 17, 2003
17.47
17.50
16.97
17.28
7,468,800
-0.03(-0.17%)
Jun 16, 2003
16.88
17.60
16.44
17.31
14,216,400
+0.51(+3.04%)
Jun 13, 2003
17.65
17.66
16.50
16.80
8,593,200
-0.75(-4.27%)
Jun 12, 2003
18.29
18.29
17.27
17.55
10,042,900
-0.71(-3.89%)
Jun 11, 2003
18.22
18.38
17.57
18.26
8,263,000
-0.19(-1.05%)
Jun 10, 2003
18.41
18.47
17.80
18.45
7,604,100
+0.19(+1.06%)
Jun 09, 2003
18.83
18.78
17.94
18.26
7,734,216
-0.58(-3.08%)
Jun 06, 2003
19.80
19.80
18.46
18.84
14,539,700
-0.10(-0.53%)
Jun 05, 2003
18.75
19.02
18.12
18.94
15,405,500
-0.14(-0.73%)
Jun 04, 2003
18.79
19.08
18.30
19.08
12,927,100
+0.53(+2.85%)
Jun 03, 2003
18.04
18.60
17.80
18.55
11,879,300
+0.19(+1.04%)
Jun 02, 2003
19.80
19.80
18.16
18.36
14,780,200
-0.94(-4.87%)
May 30, 2003
19.59
19.61
18.96
19.30
17,570,900
+0.08(+0.42%)
May 29, 2003
19.14
19.77
18.92
19.22
15,288,000
+0.15(+0.79%)
May 28, 2003
19.51
19.52
18.87
19.07
12,384,500
-0.25(-1.29%)
May 27, 2003
17.56
19.34
17.39
19.32
14,739,200
+1.81(+10.34%)
May 23, 2003
17.46
17.81
17.03
17.51
6,989,200
+0.15(+0.86%)
May 22, 2003
16.96
17.49
16.81
17.36
6,404,000
+0.45(+2.66%)
May 21, 2003
16.79
16.99
16.52
16.91
6,254,200
+0.16(+0.96%)
May 20, 2003
16.89
17.12
16.57
16.75
5,905,100
-0.15(-0.89%)
May 19, 2003
17.38
17.67
16.84
16.90
8,326,800
-0.71(-4.03%)
May 16, 2003
17.60
18.15
17.37
17.61
9,788,300
-0.06(-0.34%)
May 15, 2003
17.07
17.80
16.88
17.67
12,931,600
+0.72(+4.25%)
May 14, 2003
17.17
17.24
16.48
16.95
8,979,500
-0.08(-0.47%)
May 13, 2003
17.29
17.30
16.95
17.03
7,275,100
-0.37(-2.13%)
May 12, 2003
17.15
17.53
17.00
17.40
6,892,000
+0.26(+1.52%)
May 09, 2003
17.00
17.26
16.80
17.14
7,036,126
+0.56(+3.38%)
May 08, 2003
16.67
17.09
16.46
16.58
9,000,000
-0.21(-1.25%)
May 07, 2003
17.05
17.22
16.65
16.79
10,157,200
-0.45(-2.61%)
May 06, 2003
16.76
17.68
16.51
17.24
12,535,900
+0.38(+2.23%)
May 05, 2003
16.74
17.45
16.39
16.86
12,783,100
+0.35(+2.14%)
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
.