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 (%)
Oct 31, 2005
16.37
16.80
16.34
16.66
8,275,541
+0.34(+2.08%)
Oct 28, 2005
16.40
16.46
15.96
16.32
7,143,261
+0.04(+0.25%)
Oct 27, 2005
16.45
16.47
16.04
16.28
9,574,322
-0.12(-0.73%)
Oct 26, 2005
16.42
16.59
16.23
16.40
9,277,684
-0.03(-0.18%)
Oct 25, 2005
16.84
16.97
16.27
16.43
24,461,576
-1.30(-7.33%)
Oct 24, 2005
17.42
17.89
17.24
17.73
7,936,765
+0.37(+2.13%)
Oct 21, 2005
17.64
17.64
17.30
17.36
7,494,194
-0.07(-0.40%)
Oct 20, 2005
17.78
17.83
17.25
17.43
5,926,072
-0.25(-1.41%)
Oct 19, 2005
17.55
17.68
16.81
17.68
7,625,647
+0.06(+0.34%)
Oct 18, 2005
17.81
17.85
17.56
17.62
3,977,343
-0.28(-1.56%)
Oct 17, 2005
17.56
17.97
17.41
17.90
4,391,533
+0.33(+1.88%)
Oct 14, 2005
17.66
17.73
17.37
17.57
3,969,640
-0.09(-0.51%)
Oct 13, 2005
17.53
17.78
17.29
17.66
5,994,014
+0.18(+1.03%)
Oct 12, 2005
17.17
17.57
17.14
17.48
6,902,788
+0.22(+1.27%)
Oct 11, 2005
17.94
17.97
16.97
17.26
13,047,359
-0.69(-3.84%)
Oct 10, 2005
18.05
18.19
17.75
17.95
11,698,387
-0.39(-2.13%)
Oct 07, 2005
18.45
18.70
18.26
18.34
3,678,783
-0.08(-0.43%)
Oct 06, 2005
18.55
18.66
18.19
18.42
6,383,831
-0.18(-0.97%)
Oct 05, 2005
18.96
18.98
18.55
18.60
6,969,178
-0.37(-1.95%)
Oct 04, 2005
19.49
19.65
18.96
18.97
6,414,528
-0.49(-2.52%)
Oct 03, 2005
19.19
19.59
19.13
19.46
7,559,253
+0.35(+1.83%)
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%)
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
.