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 29, 2006
18.40
18.75
18.16
18.38
4,395,213
-0.07(-0.38%)
Sep 28, 2006
18.56
18.70
18.15
18.45
6,039,896
-0.11(-0.59%)
Sep 27, 2006
18.77
18.96
18.47
18.56
4,146,209
-0.21(-1.12%)
Sep 26, 2006
19.03
19.06
18.50
18.77
5,232,599
-0.29(-1.52%)
Sep 25, 2006
18.57
19.15
18.31
19.06
6,233,943
+0.50(+2.69%)
Sep 22, 2006
19.05
19.06
18.53
18.56
5,016,240
-0.39(-2.06%)
Sep 21, 2006
19.60
19.61
18.86
18.95
5,585,474
-0.54(-2.77%)
Sep 20, 2006
19.30
19.60
19.15
19.49
4,013,613
+0.39(+2.04%)
Sep 19, 2006
19.48
19.74
18.81
19.10
6,302,379
-0.46(-2.35%)
Sep 18, 2006
19.46
20.01
19.46
19.56
4,739,242
+0.01(+0.05%)
Sep 15, 2006
19.90
20.09
19.48
19.55
8,868,771
-0.15(-0.76%)
Sep 14, 2006
19.85
19.90
19.42
19.70
8,297,563
-0.12(-0.61%)
Sep 13, 2006
20.05
20.13
19.67
19.82
5,112,777
-0.30(-1.49%)
Sep 12, 2006
19.57
20.20
19.37
20.12
5,108,383
+0.61(+3.13%)
Sep 11, 2006
19.16
19.70
19.06
19.51
4,231,925
+0.18(+0.93%)
Sep 08, 2006
19.22
19.38
19.00
19.33
2,669,297
+0.04(+0.21%)
Sep 07, 2006
19.30
19.67
19.09
19.29
3,816,900
-0.01(-0.05%)
Sep 06, 2006
19.75
19.80
19.24
19.30
5,438,112
-0.71(-3.55%)
Sep 05, 2006
19.77
20.03
19.49
20.01
4,627,016
+0.17(+0.86%)
Sep 01, 2006
20.30
20.36
19.80
19.84
3,032,650
-0.39(-1.93%)
Aug 31, 2006
20.10
20.38
20.06
20.23
5,052,917
+0.01(+0.05%)
Aug 30, 2006
20.00
20.25
19.68
20.22
4,332,307
+0.23(+1.15%)
Aug 29, 2006
19.50
20.01
19.44
19.99
5,353,083
+0.40(+2.04%)
Aug 28, 2006
19.03
19.60
18.83
19.59
4,609,695
+0.63(+3.32%)
Aug 25, 2006
19.11
19.48
18.89
18.96
3,373,226
-0.26(-1.35%)
Aug 24, 2006
19.11
19.22
18.88
19.22
2,323,729
+0.24(+1.26%)
Aug 23, 2006
19.38
19.58
18.88
18.98
3,391,056
-0.38(-1.96%)
Aug 22, 2006
19.22
19.63
19.11
19.36
4,247,548
+0.16(+0.83%)
Aug 21, 2006
19.26
19.33
18.98
19.20
3,292,547
-0.19(-0.98%)
Aug 18, 2006
19.28
19.50
19.06
19.39
3,243,173
+0.11(+0.57%)
Aug 17, 2006
19.47
19.68
19.17
19.28
3,977,695
-0.17(-0.87%)
Aug 16, 2006
18.95
19.50
18.71
19.45
6,426,164
+0.73(+3.90%)
Aug 15, 2006
18.30
18.72
18.22
18.72
4,844,582
+0.65(+3.60%)
Aug 14, 2006
17.83
18.16
17.66
18.07
4,934,626
+0.46(+2.61%)
Aug 11, 2006
17.78
17.94
17.45
17.61
3,457,479
-0.31(-1.73%)
Aug 10, 2006
17.70
18.02
17.57
17.92
2,801,609
+0.27(+1.53%)
Aug 09, 2006
18.05
18.26
17.62
17.65
6,033,004
+0.31(+1.79%)
Aug 08, 2006
17.53
17.68
17.12
17.34
3,719,955
-0.09(-0.52%)
Aug 07, 2006
17.48
17.72
17.32
17.43
2,099,449
-0.08(-0.46%)
Aug 04, 2006
17.80
17.94
17.32
17.51
5,238,224
+0.06(+0.34%)
Aug 03, 2006
17.20
17.67
17.07
17.45
3,493,823
+0.23(+1.34%)
Aug 02, 2006
16.95
17.39
16.84
17.22
4,117,787
+0.27(+1.59%)
Aug 01, 2006
17.20
17.24
16.78
16.95
3,790,420
-0.36(-2.08%)
Jul 31, 2006
17.38
17.51
17.20
17.31
4,238,121
-0.03(-0.17%)
Jul 28, 2006
16.97
17.45
16.97
17.34
3,195,683
+0.42(+2.48%)
Jul 27, 2006
17.05
17.38
16.82
16.92
4,121,377
+0.03(+0.18%)
Jul 26, 2006
16.78
17.10
16.42
16.89
6,513,749
+0.09(+0.54%)
Jul 25, 2006
16.85
17.18
16.59
16.80
6,046,877
+0.47(+2.88%)
Jul 24, 2006
15.76
16.64
15.89
16.33
6,701,617
+0.57(+3.62%)
Jul 21, 2006
16.13
16.13
15.54
15.76
7,114,399
-0.48(-2.96%)
Jul 20, 2006
16.84
16.92
16.17
16.24
5,322,378
-0.65(-3.85%)
Jul 19, 2006
16.61
17.19
16.52
16.89
4,426,314
+0.35(+2.12%)
Jul 18, 2006
16.59
16.69
16.10
16.54
4,113,104
+0.12(+0.73%)
Jul 17, 2006
16.33
16.65
16.20
16.42
3,369,450
+0.14(+0.86%)
Jul 14, 2006
16.41
16.66
16.22
16.28
3,362,734
-0.13(-0.79%)
Jul 13, 2006
16.38
17.06
16.30
16.41
5,047,671
-0.06(-0.36%)
Jul 12, 2006
17.04
17.11
16.45
16.47
3,351,343
-0.63(-3.68%)
Jul 11, 2006
16.51
17.19
16.49
17.10
3,879,367
+0.51(+3.07%)
Jul 10, 2006
16.99
17.10
16.47
16.59
2,478,579
-0.33(-1.95%)
Jul 07, 2006
17.00
17.34
16.80
16.92
3,467,452
-0.25(-1.46%)
Jul 06, 2006
17.21
17.34
17.02
17.17
2,641,582
+0.04(+0.23%)
Jul 05, 2006
17.36
17.43
16.98
17.13
3,542,543
-0.36(-2.06%)
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
.