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, 2004
19.42
20.02
19.40
19.57
7,527,600
+0.28(+1.45%)
Sep 29, 2004
18.93
19.65
18.82
19.29
8,490,000
+0.37(+1.96%)
Sep 28, 2004
19.05
19.11
18.66
18.92
10,778,000
-0.09(-0.47%)
Sep 27, 2004
18.96
19.80
18.82
19.01
9,461,000
-0.29(-1.50%)
Sep 24, 2004
20.31
20.43
19.20
19.30
14,463,700
-1.00(-4.93%)
Sep 23, 2004
20.15
20.59
19.88
20.30
6,054,700
+0.12(+0.59%)
Sep 22, 2004
20.62
20.68
20.15
20.18
7,652,300
-0.74(-3.54%)
Sep 21, 2004
20.70
21.00
20.38
20.92
9,683,200
+0.45(+2.20%)
Sep 20, 2004
19.78
20.78
19.64
20.47
9,400,900
+0.59(+2.97%)
Sep 17, 2004
19.69
19.92
19.48
19.88
5,746,100
+0.38(+1.95%)
Sep 16, 2004
19.42
19.80
19.31
19.50
5,113,900
+0.09(+0.46%)
Sep 15, 2004
19.42
19.87
19.31
19.41
7,173,400
-0.77(-3.82%)
Sep 14, 2004
20.24
20.32
19.79
20.18
10,861,300
-0.17(-0.84%)
Sep 13, 2004
19.56
20.65
19.54
20.35
14,212,400
+0.93(+4.79%)
Sep 10, 2004
18.65
19.56
18.39
19.42
10,192,600
+0.69(+3.68%)
Sep 09, 2004
17.95
18.96
17.66
18.73
11,691,300
+0.98(+5.52%)
Sep 08, 2004
17.69
18.09
17.52
17.75
6,705,600
+0.00(+0.00%)
Sep 07, 2004
18.05
18.11
17.50
17.75
8,217,200
-0.06(-0.34%)
Sep 03, 2004
18.03
18.55
17.71
17.81
11,793,700
-1.25(-6.56%)
Sep 02, 2004
18.89
19.19
18.63
19.06
9,512,700
-0.03(-0.16%)
Sep 01, 2004
18.94
19.47
18.60
19.09
7,443,900
+0.17(+0.90%)
Aug 31, 2004
19.05
19.07
18.57
18.92
6,135,700
-0.16(-0.84%)
Aug 30, 2004
19.28
19.46
19.04
19.08
3,096,600
-0.22(-1.14%)
Aug 27, 2004
19.34
19.59
19.22
19.30
2,781,400
+0.12(+0.63%)
Aug 26, 2004
19.22
19.52
19.08
19.18
5,518,600
-0.38(-1.94%)
Aug 25, 2004
19.54
19.91
19.19
19.56
9,811,400
-0.10(-0.51%)
Aug 24, 2004
20.62
20.65
19.52
19.66
7,466,700
-0.79(-3.86%)
Aug 23, 2004
20.50
20.95
20.29
20.45
6,400,700
-0.15(-0.73%)
Aug 20, 2004
20.87
21.01
20.20
20.60
5,671,200
-0.10(-0.48%)
Aug 19, 2004
20.51
20.75
20.22
20.70
5,965,600
+0.05(+0.24%)
Aug 18, 2004
19.57
20.69
19.50
20.65
6,530,700
+0.95(+4.82%)
Aug 17, 2004
19.72
20.20
19.58
19.70
5,236,800
+0.08(+0.41%)
Aug 16, 2004
19.69
19.91
19.52
19.62
4,939,900
+0.08(+0.41%)
Aug 13, 2004
19.36
19.64
19.26
19.54
6,437,500
+0.40(+2.09%)
Aug 12, 2004
19.01
19.69
18.88
19.14
8,446,500
-0.35(-1.80%)
Aug 11, 2004
18.96
19.61
18.57
19.49
9,789,300
-0.91(-4.46%)
Aug 10, 2004
20.25
20.42
20.06
20.40
3,873,000
+0.30(+1.49%)
Aug 09, 2004
20.05
20.30
19.79
20.10
3,851,700
+0.06(+0.30%)
Aug 06, 2004
20.60
20.72
20.00
20.04
6,771,500
-0.95(-4.53%)
Aug 05, 2004
21.13
21.35
20.80
20.99
6,718,400
-0.07(-0.33%)
Aug 04, 2004
20.83
21.35
20.50
21.06
5,336,000
+0.30(+1.45%)
Aug 03, 2004
21.35
21.38
20.71
20.76
6,809,279
-0.63(-2.95%)
Aug 02, 2004
20.69
21.50
20.55
21.39
6,762,700
+0.57(+2.74%)
Jul 30, 2004
21.01
21.39
20.73
20.82
6,126,800
-0.28(-1.33%)
Jul 29, 2004
20.50
21.25
20.36
21.10
10,725,600
+1.07(+5.34%)
Jul 28, 2004
19.67
20.26
19.28
20.03
8,186,000
+0.12(+0.60%)
Jul 27, 2004
19.35
20.10
19.21
19.91
7,916,300
+0.63(+3.27%)
Jul 26, 2004
19.84
19.95
19.16
19.28
10,256,500
-0.58(-2.92%)
Jul 23, 2004
19.57
20.38
19.36
19.86
9,322,800
+0.13(+0.66%)
Jul 22, 2004
18.52
20.02
18.45
19.73
11,126,700
+0.94(+5.00%)
Jul 21, 2004
19.68
19.93
18.75
18.79
7,049,600
-0.51(-2.64%)
Jul 20, 2004
19.21
19.50
18.92
19.30
6,628,300
+0.20(+1.05%)
Jul 19, 2004
18.90
19.40
18.73
19.10
5,756,800
+0.32(+1.70%)
Jul 16, 2004
19.50
19.55
18.77
18.78
4,611,200
-0.46(-2.39%)
Jul 15, 2004
19.45
19.61
19.08
19.24
6,736,400
-0.07(-0.36%)
Jul 14, 2004
19.42
19.88
19.00
19.31
8,176,100
-0.51(-2.57%)
Jul 13, 2004
19.97
20.26
19.76
19.82
4,593,700
-0.15(-0.75%)
Jul 12, 2004
20.36
20.37
19.72
19.97
7,477,400
-0.79(-3.81%)
Jul 09, 2004
20.74
21.03
20.53
20.76
5,507,400
+0.52(+2.57%)
Jul 08, 2004
20.20
20.90
19.96
20.24
8,557,000
+0.16(+0.80%)
Jul 07, 2004
20.05
20.52
19.99
20.08
6,989,600
+0.07(+0.35%)
Jul 06, 2004
20.62
20.62
19.86
20.01
7,490,900
-0.75(-3.61%)
Jul 02, 2004
20.92
21.13
20.52
20.76
5,171,700
-0.32(-1.52%)
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
.