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, 2008
20.23
20.72
19.84
20.68
9,867,825
+0.72(+3.61%)
Sep 29, 2008
20.89
21.02
19.80
19.96
13,339,577
-1.36(-6.38%)
Sep 26, 2008
20.62
21.35
20.59
21.32
6,372,070
+0.24(+1.14%)
Sep 25, 2008
20.86
21.44
20.45
21.08
8,474,666
+0.57(+2.78%)
Sep 24, 2008
20.48
21.02
20.35
20.51
6,314,349
+0.05(+0.24%)
Sep 23, 2008
21.00
21.31
20.33
20.46
9,125,648
-0.34(-1.63%)
Sep 22, 2008
21.79
21.90
20.80
20.80
8,245,008
-1.01(-4.63%)
Sep 19, 2008
22.02
22.75
21.30
21.81
16,548,753
+0.31(+1.44%)
Sep 18, 2008
20.58
21.67
19.82
21.50
15,219,561
+1.52(+7.61%)
Sep 17, 2008
20.16
20.97
19.86
19.98
10,706,471
-0.59(-2.87%)
Sep 16, 2008
19.88
20.87
19.81
20.57
12,726,729
+0.57(+2.85%)
Sep 15, 2008
20.22
20.78
19.99
20.00
7,926,510
-0.55(-2.68%)
Sep 12, 2008
20.25
20.67
19.97
20.55
7,749,851
+0.19(+0.93%)
Sep 11, 2008
19.96
20.63
19.91
20.36
11,719,455
+0.07(+0.34%)
Sep 10, 2008
20.50
20.81
20.25
20.29
9,857,195
+0.04(+0.20%)
Sep 09, 2008
20.84
20.88
20.12
20.25
11,754,908
-0.49(-2.36%)
Sep 08, 2008
20.82
21.00
20.27
20.74
9,147,972
+0.02(+0.10%)
Sep 05, 2008
20.21
20.90
20.15
20.72
10,520,464
+0.32(+1.57%)
Sep 04, 2008
20.70
21.02
20.21
20.40
12,231,400
-0.42(-2.02%)
Sep 03, 2008
22.08
22.23
20.81
20.82
16,957,334
-1.55(-6.93%)
Sep 02, 2008
23.25
23.25
22.35
22.37
11,384,381
-0.27(-1.19%)
Aug 29, 2008
23.10
23.24
22.57
22.64
6,753,356
-0.77(-3.29%)
Aug 28, 2008
23.14
23.45
23.04
23.41
5,670,117
+0.43(+1.87%)
Aug 27, 2008
22.71
23.21
22.53
22.98
5,094,023
+0.34(+1.50%)
Aug 26, 2008
22.67
22.80
22.36
22.64
4,712,520
+0.03(+0.13%)
Aug 25, 2008
22.81
23.09
22.55
22.61
5,384,555
-0.28(-1.22%)
Aug 22, 2008
22.52
22.95
22.44
22.89
4,702,844
+0.28(+1.24%)
Aug 21, 2008
22.69
22.84
22.41
22.61
6,501,924
-0.15(-0.66%)
Aug 20, 2008
23.22
23.26
22.63
22.76
8,498,275
-0.31(-1.34%)
Aug 19, 2008
23.60
23.63
22.99
23.07
5,790,250
-0.44(-1.87%)
Aug 18, 2008
23.88
23.98
23.26
23.51
5,751,302
-0.34(-1.43%)
Aug 15, 2008
24.06
24.18
23.76
23.85
5,590,051
-0.29(-1.20%)
Aug 14, 2008
23.64
24.19
23.51
24.14
7,030,493
+0.40(+1.68%)
Aug 13, 2008
23.65
24.00
23.60
23.74
8,950,917
-0.08(-0.34%)
Aug 12, 2008
23.84
24.00
23.65
23.82
8,265,104
-0.03(-0.13%)
Aug 11, 2008
23.46
24.16
23.34
23.85
10,069,252
+0.36(+1.53%)
Aug 08, 2008
22.95
23.50
22.75
23.49
8,332,141
+0.49(+2.13%)
Aug 07, 2008
23.15
23.38
22.83
23.00
7,638,505
-0.14(-0.61%)
Aug 06, 2008
22.94
23.36
22.35
23.14
13,076,528
+0.53(+2.34%)
Aug 05, 2008
21.95
22.66
21.68
22.61
10,211,426
+0.94(+4.34%)
Aug 04, 2008
21.44
21.86
21.36
21.67
5,901,849
+0.11(+0.51%)
Aug 01, 2008
22.10
22.15
21.43
21.56
6,470,735
-0.37(-1.69%)
Jul 31, 2008
21.75
22.42
21.62
21.93
8,066,301
+0.02(+0.09%)
Jul 30, 2008
22.00
22.20
21.58
21.91
8,750,467
+0.06(+0.27%)
Jul 29, 2008
21.85
21.93
21.14
21.85
9,429,502
+0.75(+3.55%)
Jul 28, 2008
21.29
21.58
21.05
21.10
7,770,595
-0.43(-2.00%)
Jul 25, 2008
21.19
21.56
20.81
21.53
8,836,126
+0.39(+1.84%)
Jul 24, 2008
21.47
21.73
20.99
21.14
9,145,930
-0.66(-3.03%)
Jul 23, 2008
21.33
22.09
21.25
21.80
12,990,833
+0.44(+2.06%)
Jul 22, 2008
21.00
21.46
20.73
21.36
10,365,997
+0.17(+0.80%)
Jul 21, 2008
21.67
21.75
20.97
21.19
9,033,173
-0.33(-1.53%)
Jul 18, 2008
21.37
21.67
20.98
21.52
12,465,521
+0.01(+0.05%)
Jul 17, 2008
21.42
21.69
20.56
21.51
18,761,584
-0.03(-0.14%)
Jul 16, 2008
21.19
21.99
20.78
21.54
28,829,206
+2.33(+12.13%)
Jul 15, 2008
18.95
19.71
18.62
19.21
17,144,756
+0.20(+1.05%)
Jul 14, 2008
19.40
19.49
18.70
19.01
9,367,351
-0.18(-0.94%)
Jul 11, 2008
19.05
19.60
18.73
19.19
9,678,903
-0.04(-0.21%)
Jul 10, 2008
18.94
19.37
18.85
19.23
11,531,065
+0.12(+0.63%)
Jul 09, 2008
19.61
19.78
19.11
19.11
9,904,623
-0.62(-3.14%)
Jul 08, 2008
19.40
19.81
19.10
19.73
15,716,680
+0.36(+1.86%)
Jul 07, 2008
19.78
20.36
19.15
19.37
13,440,141
-0.41(-2.07%)
Jul 04, 2008
19.87
20.07
19.38
19.78
4,210,866
+0.00(+0.00%)
Jul 03, 2008
19.87
20.07
19.38
19.78
4,210,866
-0.04(-0.20%)
Jul 02, 2008
20.60
20.88
19.71
19.82
11,438,845
-0.68(-3.32%)
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
.