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 (%)
May 31, 2012
34.44
34.46
32.99
33.41
7,918,845
-0.43(-1.27%)
May 30, 2012
34.72
34.72
33.72
33.84
4,815,512
-1.31(-3.73%)
May 29, 2012
34.75
35.18
34.41
35.15
4,377,025
+0.73(+2.12%)
May 25, 2012
33.84
34.60
33.73
34.42
2,543,359
+0.66(+1.95%)
May 24, 2012
34.15
34.25
33.48
33.76
4,379,897
-0.31(-0.91%)
May 23, 2012
33.45
34.15
33.20
34.07
2,973,668
+0.39(+1.16%)
May 22, 2012
34.26
34.26
33.45
33.68
3,436,858
-0.67(-1.95%)
May 21, 2012
33.28
34.40
33.11
34.35
3,839,481
+1.12(+3.37%)
May 18, 2012
33.49
33.84
33.14
33.23
4,740,971
-0.16(-0.48%)
May 17, 2012
33.98
34.18
33.39
33.39
3,310,838
-0.53(-1.56%)
May 16, 2012
33.71
34.10
33.47
33.92
6,024,795
+0.37(+1.10%)
May 15, 2012
33.52
33.85
33.43
33.55
4,503,046
-0.22(-0.65%)
May 14, 2012
33.38
33.80
33.27
33.77
3,564,112
+0.04(+0.12%)
May 11, 2012
33.42
34.10
33.39
33.73
3,581,575
+0.25(+0.75%)
May 10, 2012
33.75
33.80
33.00
33.48
5,343,869
-0.15(-0.45%)
May 09, 2012
33.03
33.84
32.67
33.63
5,540,501
+0.09(+0.27%)
May 08, 2012
33.14
33.70
32.77
33.54
4,915,113
+0.23(+0.69%)
May 07, 2012
33.58
33.86
33.28
33.31
3,401,643
-0.37(-1.10%)
May 04, 2012
34.31
34.57
33.61
33.68
3,549,965
-0.84(-2.43%)
May 03, 2012
35.53
35.53
34.41
34.52
4,640,215
-0.95(-2.68%)
May 02, 2012
34.90
35.58
34.84
35.47
4,056,817
+0.24(+0.68%)
May 01, 2012
35.18
35.85
35.17
35.23
3,943,231
-0.34(-0.96%)
Apr 30, 2012
35.33
35.74
35.29
35.57
4,217,839
+0.01(+0.03%)
Apr 27, 2012
36.19
36.19
35.47
35.56
5,249,949
-0.45(-1.25%)
Apr 26, 2012
34.90
36.08
34.83
36.01
7,137,515
+1.17(+3.36%)
Apr 25, 2012
34.39
34.88
34.15
34.84
4,665,557
+0.83(+2.44%)
Apr 24, 2012
34.53
34.65
33.96
34.01
5,381,797
-0.54(-1.56%)
Apr 23, 2012
34.45
34.77
34.10
34.55
8,632,589
-0.70(-1.99%)
Apr 20, 2012
37.71
38.00
35.13
35.25
16,957,932
-3.25(-8.44%)
Apr 19, 2012
38.16
39.26
38.04
38.50
5,030,126
+0.01(+0.03%)
Apr 18, 2012
38.37
38.73
38.12
38.49
3,332,387
-0.16(-0.41%)
Apr 17, 2012
37.94
38.92
37.92
38.65
4,566,849
+1.08(+2.87%)
Apr 16, 2012
37.84
38.07
37.28
37.57
3,580,500
+0.09(+0.24%)
Apr 13, 2012
38.17
38.22
37.47
37.48
4,153,525
-0.94(-2.43%)
Apr 12, 2012
37.71
38.69
37.52
38.41
3,542,023
+0.86(+2.29%)
Apr 11, 2012
37.15
37.73
37.01
37.55
4,222,846
+0.70(+1.89%)
Apr 10, 2012
37.36
37.62
36.74
36.86
3,608,602
-0.67(-1.79%)
Apr 09, 2012
37.72
37.72
37.31
37.53
2,247,730
-0.64(-1.68%)
Apr 05, 2012
37.49
38.34
37.46
38.17
3,487,776
+0.38(+1.01%)
Apr 04, 2012
38.23
38.40
37.52
37.79
3,778,614
-0.77(-2.00%)
Apr 03, 2012
39.20
39.32
38.40
38.56
4,271,386
-0.84(-2.13%)
Apr 02, 2012
39.64
39.86
39.07
39.40
3,931,071
-0.42(-1.05%)
Mar 30, 2012
39.58
40.14
39.48
39.82
3,899,531
+0.58(+1.48%)
Mar 29, 2012
38.81
39.26
38.57
39.24
2,594,331
+0.13(+0.33%)
Mar 28, 2012
39.24
39.47
38.77
39.11
2,509,859
-0.23(-0.58%)
Mar 27, 2012
39.19
39.62
39.17
39.34
4,836,239
+0.12(+0.31%)
Mar 26, 2012
39.16
39.34
38.89
39.22
2,746,154
+0.43(+1.11%)
Mar 23, 2012
38.79
39.13
38.57
38.79
2,813,384
-0.11(-0.28%)
Mar 22, 2012
38.67
39.25
38.45
38.90
3,797,887
-0.26(-0.66%)
Mar 21, 2012
39.25
39.49
38.98
39.16
2,432,093
-0.15(-0.38%)
Mar 20, 2012
39.29
39.49
39.01
39.31
3,470,017
-0.26(-0.66%)
Mar 19, 2012
39.43
39.65
39.02
39.57
3,366,954
+0.06(+0.15%)
Mar 16, 2012
39.53
39.93
39.36
39.51
5,673,454
+0.05(+0.13%)
Mar 15, 2012
38.95
39.61
38.69
39.46
4,988,506
+0.61(+1.57%)
Mar 14, 2012
38.64
39.38
38.50
38.85
6,007,087
+0.79(+2.08%)
Mar 13, 2012
37.89
38.09
37.68
38.06
2,878,430
+0.48(+1.28%)
Mar 12, 2012
38.09
38.09
37.52
37.58
2,959,102
-0.42(-1.11%)
Mar 09, 2012
37.20
38.14
37.20
38.00
4,343,883
+0.58(+1.55%)
Mar 08, 2012
37.36
37.63
37.00
37.42
3,445,540
+0.27(+0.73%)
Mar 07, 2012
37.14
37.68
36.82
37.15
6,737,427
-0.16(-0.43%)
Mar 06, 2012
36.39
37.40
36.16
37.31
7,165,226
+0.56(+1.52%)
Mar 05, 2012
37.28
37.28
36.31
36.75
5,237,125
-0.45(-1.21%)
Mar 02, 2012
38.02
38.34
37.17
37.20
4,303,873
-0.84(-2.21%)
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
.