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 (%)
Jun 30, 2009
16.26
16.57
16.05
16.29
6,188,028
-0.03(-0.18%)
Jun 29, 2009
16.42
16.54
16.16
16.32
6,219,661
-0.05(-0.31%)
Jun 26, 2009
16.50
16.80
16.31
16.37
6,385,744
-0.31(-1.86%)
Jun 25, 2009
16.57
16.68
16.22
16.68
5,182,664
+0.31(+1.89%)
Jun 24, 2009
16.31
16.65
16.28
16.37
8,101,862
+0.14(+0.86%)
Jun 23, 2009
16.14
16.33
15.95
16.23
6,783,653
+0.10(+0.62%)
Jun 22, 2009
16.40
16.73
16.12
16.13
9,537,457
-0.17(-1.04%)
Jun 19, 2009
16.35
16.36
16.10
16.30
6,202,321
+0.15(+0.93%)
Jun 18, 2009
16.59
16.59
16.03
16.15
6,355,166
-0.35(-2.12%)
Jun 17, 2009
16.36
16.62
16.10
16.50
7,043,397
+0.28(+1.73%)
Jun 16, 2009
16.50
16.69
16.16
16.22
8,219,363
-0.28(-1.70%)
Jun 15, 2009
16.50
16.64
16.18
16.50
8,304,911
-0.25(-1.49%)
Jun 12, 2009
17.23
17.25
16.55
16.75
11,648,814
-0.63(-3.62%)
Jun 11, 2009
17.28
17.55
17.04
17.38
10,807,553
+0.04(+0.23%)
Jun 10, 2009
17.42
17.51
16.85
17.34
8,756,077
-0.10(-0.57%)
Jun 09, 2009
17.40
17.62
17.14
17.44
9,539,534
+0.55(+3.26%)
Jun 08, 2009
16.57
17.01
16.43
16.89
6,396,899
+0.23(+1.38%)
Jun 05, 2009
16.98
17.00
16.40
16.66
7,309,088
-0.16(-0.95%)
Jun 04, 2009
16.76
17.12
15.42
16.82
7,778,924
+0.05(+0.30%)
Jun 03, 2009
16.53
16.81
16.43
16.77
9,732,052
+0.06(+0.36%)
Jun 02, 2009
17.33
17.44
16.60
16.71
14,256,809
-0.95(-5.38%)
Jun 01, 2009
17.24
17.75
17.19
17.66
10,717,286
+0.64(+3.76%)
May 29, 2009
16.78
17.05
16.56
17.02
8,200,886
+0.24(+1.43%)
May 28, 2009
16.40
16.87
16.18
16.78
8,812,414
+0.39(+2.38%)
May 27, 2009
16.12
16.84
16.10
16.39
7,510,777
+0.15(+0.92%)
May 26, 2009
15.57
16.47
15.55
16.24
11,607,125
+0.56(+3.57%)
May 22, 2009
15.54
15.84
15.38
15.68
5,464,112
+0.22(+1.42%)
May 21, 2009
15.60
15.77
15.22
15.46
5,653,002
-0.29(-1.84%)
May 20, 2009
15.85
16.35
15.69
15.75
8,505,645
-0.10(-0.63%)
May 19, 2009
15.17
16.12
15.07
15.85
11,468,743
+0.55(+3.59%)
May 18, 2009
15.10
15.44
14.93
15.30
9,120,904
+0.11(+0.71%)
May 17, 2009
15.34
15.34
14.96
15.19
954,096
-0.01(-0.05%)
May 15, 2009
15.34
15.34
14.96
15.20
6,925,255
-0.05(-0.33%)
May 14, 2009
15.05
15.48
14.99
15.25
7,221,193
+0.24(+1.60%)
May 13, 2009
15.28
15.40
14.88
15.01
8,449,741
-0.25(-1.64%)
May 12, 2009
15.52
15.66
14.97
15.26
7,829,341
-0.30(-1.93%)
May 11, 2009
15.30
15.88
15.15
15.56
5,296,192
+0.05(+0.32%)
May 08, 2009
15.70
15.83
15.06
15.51
10,485,488
-0.16(-1.02%)
May 07, 2009
16.83
16.90
15.44
15.67
11,558,146
-1.13(-6.73%)
May 06, 2009
16.57
17.03
16.38
16.80
7,929,603
+0.14(+0.84%)
May 05, 2009
16.48
16.72
16.12
16.66
9,933,812
+0.15(+0.91%)
May 04, 2009
16.27
16.60
16.18
16.51
8,149,352
+0.36(+2.23%)
May 01, 2009
16.22
16.31
15.90
16.15
7,665,815
-0.16(-0.98%)
Apr 30, 2009
15.92
16.52
15.76
16.31
9,872,070
+0.49(+3.10%)
Apr 29, 2009
15.88
16.08
15.67
15.82
7,946,459
+0.14(+0.89%)
Apr 28, 2009
15.99
16.00
15.57
15.68
8,420,000
-0.32(-2.00%)
Apr 27, 2009
16.02
16.32
15.75
16.00
7,301,404
-0.29(-1.78%)
Apr 24, 2009
16.29
16.41
15.59
16.29
8,489,949
+0.14(+0.87%)
Apr 23, 2009
16.60
16.69
15.65
16.15
13,377,436
-0.59(-3.52%)
Apr 22, 2009
16.65
17.43
16.05
16.74
18,877,220
-0.79(-4.51%)
Apr 21, 2009
17.42
17.84
17.05
17.53
11,711,133
+0.15(+0.86%)
Apr 20, 2009
17.67
17.82
17.32
17.38
8,827,581
-0.57(-3.18%)
Apr 17, 2009
18.09
18.09
17.72
17.95
5,769,672
-0.13(-0.72%)
Apr 16, 2009
17.61
18.13
17.45
18.08
7,126,213
+0.75(+4.33%)
Apr 15, 2009
17.44
17.49
17.00
17.33
5,732,712
-0.34(-1.92%)
Apr 14, 2009
17.27
17.90
17.22
17.67
7,713,698
+0.22(+1.26%)
Apr 13, 2009
17.58
17.69
17.10
17.45
5,808,756
-0.30(-1.69%)
Apr 09, 2009
17.80
17.96
17.61
17.75
5,427,973
+0.34(+1.95%)
Apr 08, 2009
17.39
17.51
17.05
17.41
5,100,072
+0.28(+1.63%)
Apr 07, 2009
17.40
17.57
16.92
17.13
7,602,761
-0.41(-2.34%)
Apr 06, 2009
17.64
17.75
17.22
17.54
6,976,574
-0.41(-2.28%)
Apr 03, 2009
17.71
17.95
17.35
17.95
6,313,980
+0.22(+1.24%)
Apr 02, 2009
17.85
18.00
17.52
17.73
7,677,574
+0.26(+1.49%)
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
.