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 30, 2010
27.45
27.91
26.93
27.72
10,607,759
+0.11(+0.40%)
Jul 29, 2010
28.49
28.55
27.30
27.61
11,464,074
-0.67(-2.37%)
Jul 28, 2010
28.59
28.77
28.13
28.28
8,632,446
-0.63(-2.18%)
Jul 27, 2010
29.00
29.05
28.62
28.91
6,939,542
-0.10(-0.34%)
Jul 26, 2010
28.85
29.01
28.47
29.01
6,654,668
+0.11(+0.38%)
Jul 23, 2010
28.16
28.91
27.95
28.90
9,747,751
+0.40(+1.40%)
Jul 22, 2010
27.43
28.68
27.28
28.50
12,131,761
+0.96(+3.49%)
Jul 21, 2010
27.98
28.00
27.16
27.54
16,633,633
-0.77(-2.72%)
Jul 20, 2010
27.60
28.33
27.20
28.31
9,582,163
+0.02(+0.07%)
Jul 19, 2010
27.68
28.50
27.66
28.29
10,560,826
+0.76(+2.76%)
Jul 16, 2010
28.18
28.18
27.50
27.53
9,678,814
-0.68(-2.41%)
Jul 15, 2010
28.16
28.33
27.63
28.21
9,973,648
+0.17(+0.61%)
Jul 14, 2010
28.61
28.92
27.88
28.04
9,607,172
-0.40(-1.41%)
Jul 13, 2010
28.06
28.59
27.75
28.44
9,784,675
+0.65(+2.34%)
Jul 12, 2010
27.63
28.09
27.52
27.79
7,993,624
+0.20(+0.72%)
Jul 09, 2010
26.91
27.61
26.69
27.59
8,036,381
+0.75(+2.79%)
Jul 08, 2010
26.92
26.99
26.40
26.84
7,699,654
+0.06(+0.22%)
Jul 07, 2010
25.17
26.88
25.02
26.78
11,313,597
+1.70(+6.78%)
Jul 06, 2010
25.27
25.55
24.77
25.08
6,157,137
+0.21(+0.84%)
Jul 02, 2010
25.13
25.14
24.43
24.87
5,444,809
-0.19(-0.76%)
Jul 01, 2010
24.75
25.23
24.20
25.06
9,452,793
+0.25(+1.01%)
Jun 30, 2010
24.92
25.41
24.77
24.81
7,515,603
-0.15(-0.60%)
Jun 29, 2010
25.24
25.29
24.76
24.96
8,540,057
-0.55(-2.16%)
Jun 25, 2010
25.55
25.64
25.11
25.51
5,406,115
+0.04(+0.16%)
Jun 24, 2010
25.82
25.98
25.31
25.47
6,333,913
-0.47(-1.81%)
Jun 23, 2010
25.45
26.23
25.27
25.94
8,427,968
+0.50(+1.97%)
Jun 22, 2010
25.89
26.15
25.38
25.44
5,613,392
-0.33(-1.28%)
Jun 21, 2010
26.14
26.34
25.56
25.77
5,377,102
-0.19(-0.73%)
Jun 18, 2010
25.97
26.14
25.77
25.96
6,040,718
-0.01(-0.04%)
Jun 17, 2010
26.06
26.23
25.62
25.97
8,004,307
-0.09(-0.35%)
Jun 16, 2010
25.39
26.08
25.17
26.06
9,772,752
+0.57(+2.24%)
Jun 15, 2010
24.47
25.54
24.32
25.49
9,153,148
+1.19(+4.90%)
Jun 14, 2010
24.69
24.88
24.29
24.30
7,718,675
-0.08(-0.33%)
Jun 11, 2010
23.34
24.49
23.34
24.38
11,095,082
+0.72(+3.04%)
Jun 10, 2010
23.19
23.67
23.00
23.66
9,804,132
+0.81(+3.54%)
Jun 09, 2010
23.46
23.68
22.77
22.85
8,411,554
-0.44(-1.89%)
Jun 08, 2010
23.43
23.48
22.45
23.29
13,208,180
+0.02(+0.10%)
Jun 07, 2010
23.83
24.18
23.14
23.27
10,303,158
-0.39(-1.65%)
Jun 04, 2010
24.06
24.48
23.51
23.66
9,827,211
-0.81(-3.32%)
Jun 03, 2010
23.87
24.48
23.84
24.47
8,707,359
+0.64(+2.69%)
Jun 02, 2010
23.20
23.87
22.97
23.83
5,741,576
+0.76(+3.29%)
Jun 01, 2010
23.42
23.79
23.05
23.07
6,672,561
-0.50(-2.12%)
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%)
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
.