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 (%)
Sep 30, 2005
18.88
19.21
18.87
19.11
4,857,128
+0.24(+1.27%)
Sep 29, 2005
18.46
18.90
18.26
18.87
9,764,779
+0.38(+2.06%)
Sep 28, 2005
18.74
19.08
18.48
18.49
7,288,026
-0.27(-1.44%)
Sep 27, 2005
18.97
19.11
18.75
18.76
5,947,310
-0.21(-1.11%)
Sep 26, 2005
18.75
19.12
18.72
18.97
5,796,735
+0.30(+1.61%)
Sep 23, 2005
18.67
18.84
18.36
18.67
4,052,193
+0.12(+0.65%)
Sep 22, 2005
18.55
18.90
18.43
18.55
8,413,295
-0.21(-1.12%)
Sep 21, 2005
19.30
19.30
18.72
18.76
8,588,881
-0.48(-2.49%)
Sep 20, 2005
18.84
19.48
18.84
19.24
10,678,858
+0.41(+2.18%)
Sep 19, 2005
19.05
19.16
18.72
18.83
5,328,648
-0.34(-1.77%)
Sep 16, 2005
19.02
19.22
18.84
19.17
7,560,123
+0.20(+1.05%)
Sep 15, 2005
19.52
19.55
18.90
18.97
9,840,576
-0.50(-2.57%)
Sep 14, 2005
19.59
19.81
19.28
19.47
8,722,300
-0.08(-0.41%)
Sep 13, 2005
19.60
19.62
19.40
19.55
7,321,151
-0.02(-0.10%)
Sep 12, 2005
19.81
19.81
19.45
19.57
8,722,967
-0.24(-1.21%)
Sep 09, 2005
19.87
19.95
19.52
19.81
8,588,185
-0.01(-0.05%)
Sep 08, 2005
20.15
20.28
19.71
19.82
10,873,512
-0.29(-1.44%)
Sep 07, 2005
20.39
20.64
19.93
20.11
22,830,840
-1.69(-7.75%)
Sep 06, 2005
21.65
21.98
21.52
21.80
4,796,482
+0.33(+1.54%)
Sep 02, 2005
21.60
21.63
21.35
21.47
2,275,451
-0.01(-0.05%)
Sep 01, 2005
21.79
21.92
21.48
21.48
4,212,611
-0.40(-1.83%)
Aug 31, 2005
21.64
21.95
21.59
21.88
3,307,674
+0.15(+0.69%)
Aug 30, 2005
21.60
21.84
21.49
21.73
5,119,963
+0.02(+0.09%)
Aug 29, 2005
21.25
21.85
21.25
21.71
3,569,442
+0.36(+1.69%)
Aug 26, 2005
21.72
21.85
21.27
21.35
3,201,526
-0.42(-1.93%)
Aug 25, 2005
21.69
22.02
21.55
21.77
4,595,156
+0.13(+0.60%)
Aug 24, 2005
21.74
22.32
21.60
21.64
4,272,693
-0.24(-1.10%)
Aug 23, 2005
21.89
22.11
21.78
21.88
3,233,718
+0.06(+0.27%)
Aug 22, 2005
21.76
22.16
21.69
21.82
3,887,551
+0.25(+1.16%)
Aug 19, 2005
21.65
21.92
21.54
21.57
3,581,659
-0.05(-0.23%)
Aug 18, 2005
21.77
21.84
21.55
21.62
3,073,157
-0.10(-0.46%)
Aug 17, 2005
21.69
21.93
21.63
21.72
4,884,316
+0.09(+0.42%)
Aug 16, 2005
22.00
22.00
21.58
21.63
4,907,702
-0.37(-1.68%)
Aug 15, 2005
21.84
22.15
21.84
22.00
6,210,130
+0.05(+0.23%)
Aug 12, 2005
22.14
22.19
21.72
21.95
7,121,370
-0.35(-1.57%)
Aug 11, 2005
22.38
22.66
22.14
22.30
8,217,207
-0.10(-0.45%)
Aug 10, 2005
22.50
22.91
22.27
22.40
7,388,363
-0.04(-0.18%)
Aug 09, 2005
22.60
22.76
22.35
22.44
3,592,642
-0.01(-0.04%)
Aug 08, 2005
22.49
22.67
22.27
22.45
4,229,346
+0.03(+0.13%)
Aug 05, 2005
22.56
22.65
22.29
22.42
2,988,328
-0.14(-0.62%)
Aug 04, 2005
22.74
22.88
22.39
22.56
4,265,623
-0.32(-1.40%)
Aug 03, 2005
22.75
22.99
22.60
22.88
5,778,804
+0.09(+0.39%)
Aug 02, 2005
21.90
22.84
21.74
22.79
8,743,952
+1.23(+5.71%)
Aug 01, 2005
21.94
22.00
21.22
21.56
7,306,622
-0.31(-1.42%)
Jul 29, 2005
22.04
22.15
21.83
21.87
3,923,173
-0.23(-1.04%)
Jul 28, 2005
22.05
22.19
21.80
22.10
4,011,746
-0.02(-0.09%)
Jul 27, 2005
22.35
22.37
21.83
22.12
7,302,466
-0.33(-1.47%)
Jul 26, 2005
22.83
22.85
22.25
22.45
9,812,182
-0.08(-0.36%)
Jul 25, 2005
22.15
22.54
22.05
22.53
8,053,999
+0.33(+1.49%)
Jul 22, 2005
22.24
22.40
22.08
22.20
6,393,499
+0.11(+0.50%)
Jul 21, 2005
22.16
22.25
21.69
22.09
5,776,062
-0.30(-1.34%)
Jul 20, 2005
21.86
22.40
21.66
22.39
6,659,149
+0.21(+0.95%)
Jul 19, 2005
22.00
22.23
21.84
22.18
4,788,433
+0.25(+1.14%)
Jul 18, 2005
21.95
22.02
21.75
21.93
3,467,397
-0.01(-0.05%)
Jul 15, 2005
22.04
22.12
21.78
21.94
3,187,028
-0.13(-0.59%)
Jul 14, 2005
22.15
22.36
21.89
22.07
5,469,261
+0.00(+0.00%)
Jul 13, 2005
21.91
22.16
21.70
22.07
4,321,283
+0.16(+0.73%)
Jul 12, 2005
21.82
22.05
21.56
21.91
6,551,832
+0.09(+0.41%)
Jul 11, 2005
21.68
21.85
21.45
21.82
7,183,584
+0.29(+1.35%)
Jul 08, 2005
20.99
21.67
20.86
21.53
8,449,810
+0.62(+2.97%)
Jul 07, 2005
20.41
21.02
20.41
20.91
7,637,356
+0.26(+1.26%)
Jul 06, 2005
20.17
20.93
20.11
20.65
7,308,767
+0.46(+2.28%)
Jul 05, 2005
19.83
20.25
19.74
20.19
3,584,400
+0.40(+2.02%)
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
.