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, 2010
30.81
30.95
29.99
30.16
16,139,982
-0.46(-1.50%)
Sep 29, 2010
30.20
30.97
30.17
30.62
24,968,288
+0.27(+0.87%)
Sep 28, 2010
29.15
30.40
29.01
30.36
19,658,036
+1.30(+4.46%)
Sep 27, 2010
28.97
29.28
28.67
29.06
7,453,474
-0.05(-0.17%)
Sep 24, 2010
27.92
29.26
27.84
29.11
14,362,564
+1.62(+5.89%)
Sep 23, 2010
27.13
27.77
26.85
27.49
8,648,467
+0.24(+0.88%)
Sep 22, 2010
27.80
27.99
26.98
27.25
14,299,628
-1.15(-4.05%)
Sep 21, 2010
28.80
28.83
28.27
28.40
7,290,911
-0.40(-1.39%)
Sep 20, 2010
28.71
28.87
28.26
28.80
9,872,963
+0.10(+0.35%)
Sep 17, 2010
28.16
28.77
28.04
28.70
12,900,283
+0.86(+3.09%)
Sep 15, 2010
27.53
27.87
27.16
27.84
8,890,384
+0.17(+0.61%)
Sep 14, 2010
26.66
27.78
26.40
27.67
10,914,274
+1.00(+3.75%)
Sep 13, 2010
26.49
26.88
26.47
26.67
6,858,484
+0.46(+1.76%)
Sep 10, 2010
26.16
26.55
25.76
26.21
11,247,020
-0.09(-0.34%)
Sep 09, 2010
27.46
27.46
26.10
26.30
10,436,603
-0.76(-2.81%)
Sep 08, 2010
26.99
27.43
26.00
27.06
20,683,820
+0.46(+1.73%)
Sep 07, 2010
26.80
26.93
26.42
26.60
7,035,317
-0.23(-0.86%)
Sep 03, 2010
26.48
26.94
26.21
26.83
7,026,456
+0.47(+1.78%)
Sep 02, 2010
25.81
26.48
25.67
26.36
7,266,743
+0.76(+2.96%)
Sep 01, 2010
25.09
25.91
25.04
25.60
8,506,646
+0.95(+3.86%)
Aug 31, 2010
24.59
25.07
24.48
24.65
7,274,170
-0.11(-0.44%)
Aug 30, 2010
25.39
25.41
24.76
24.76
5,377,204
-0.78(-3.05%)
Aug 27, 2010
25.01
25.62
24.51
25.54
9,111,991
+0.69(+2.78%)
Aug 26, 2010
25.63
25.72
24.77
24.85
6,493,162
-0.69(-2.71%)
Aug 25, 2010
24.97
25.62
24.72
25.54
8,176,378
+0.43(+1.72%)
Aug 24, 2010
25.00
25.32
24.78
25.11
5,637,577
-0.21(-0.83%)
Aug 23, 2010
25.76
25.83
25.20
25.32
5,964,972
-0.28(-1.09%)
Aug 20, 2010
25.48
25.83
25.32
25.60
5,438,315
+0.10(+0.39%)
Aug 19, 2010
25.60
25.96
25.24
25.50
6,181,572
-0.29(-1.12%)
Aug 18, 2010
25.47
26.01
25.28
25.79
5,525,353
+0.25(+0.98%)
Aug 17, 2010
25.19
25.88
25.04
25.54
8,932,926
+0.43(+1.71%)
Aug 16, 2010
24.90
25.31
24.53
25.11
6,027,680
+0.17(+0.68%)
Aug 13, 2010
25.25
25.50
24.94
24.94
6,941,612
-0.30(-1.18%)
Aug 12, 2010
25.15
26.87
24.48
25.24
14,517,183
-1.63(-6.08%)
Aug 11, 2010
26.95
27.18
26.59
26.87
10,089,958
-0.77(-2.79%)
Aug 10, 2010
27.56
27.65
26.98
27.64
10,370,573
-0.09(-0.32%)
Aug 09, 2010
27.86
27.90
27.46
27.73
4,118,139
+0.10(+0.36%)
Aug 06, 2010
27.33
27.82
27.19
27.63
6,797,719
-0.06(-0.22%)
Aug 05, 2010
27.76
28.15
27.60
27.69
5,236,302
-0.22(-0.79%)
Aug 04, 2010
27.72
27.95
27.34
27.91
5,057,179
+0.18(+0.65%)
Aug 03, 2010
27.78
27.83
27.40
27.73
5,545,534
-0.19(-0.68%)
Aug 02, 2010
27.97
28.05
27.39
27.92
8,532,128
+0.20(+0.72%)
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%)
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
.