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 (%)
Jul 31, 2012
35.21
35.81
35.15
35.45
4,318,560
+0.24(+0.68%)
Jul 30, 2012
36.09
36.30
35.00
35.21
3,001,170
-0.83(-2.30%)
Jul 27, 2012
34.91
36.19
34.76
36.04
4,665,593
+1.30(+3.74%)
Jul 26, 2012
35.01
35.60
34.37
34.74
5,017,440
+0.33(+0.96%)
Jul 25, 2012
34.49
36.20
34.07
34.41
13,534,407
+3.74(+12.19%)
Jul 24, 2012
31.20
31.20
30.40
30.67
3,626,032
-0.45(-1.45%)
Jul 23, 2012
30.82
31.31
29.96
31.12
3,627,996
-0.11(-0.35%)
Jul 20, 2012
31.92
32.01
31.20
31.23
3,632,475
-0.68(-2.13%)
Jul 19, 2012
31.90
32.48
31.52
31.91
4,675,780
+0.13(+0.41%)
Jul 18, 2012
30.66
32.13
30.56
31.78
3,541,816
+1.09(+3.55%)
Jul 17, 2012
31.15
31.15
29.67
30.69
5,803,991
-0.08(-0.26%)
Jul 16, 2012
31.10
31.10
30.21
30.77
5,394,049
-0.58(-1.85%)
Jul 14, 2012
30.92
31.47
30.90
31.35
2,616,981
+0.00(+0.00%)
Jul 13, 2012
30.92
31.47
30.90
31.35
2,616,981
+0.39(+1.26%)
Jul 12, 2012
31.08
31.18
30.39
30.96
3,797,344
-0.49(-1.56%)
Jul 11, 2012
31.81
32.02
31.30
31.45
2,913,902
-0.35(-1.10%)
Jul 10, 2012
32.18
32.62
31.61
31.80
2,780,791
-0.33(-1.03%)
Jul 09, 2012
32.65
32.74
31.91
32.13
2,790,803
-0.61(-1.86%)
Jul 06, 2012
33.52
33.57
32.39
32.74
2,743,518
-0.88(-2.62%)
Jul 05, 2012
34.12
34.18
33.45
33.62
2,685,312
-0.59(-1.72%)
Jul 03, 2012
33.78
34.27
33.75
34.21
1,617,180
+0.48(+1.42%)
Jul 02, 2012
33.89
34.13
33.58
33.73
2,661,057
-0.11(-0.33%)
Jun 30, 2012
33.04
34.06
32.99
33.84
4,500,438
+0.00(+0.00%)
Jun 29, 2012
33.04
34.06
32.99
33.84
4,572,771
+1.39(+4.28%)
Jun 28, 2012
32.27
32.58
31.97
32.45
2,638,017
-0.03(-0.09%)
Jun 27, 2012
32.32
32.74
32.20
32.48
2,841,495
+0.10(+0.31%)
Jun 26, 2012
32.25
32.70
31.82
32.38
3,099,557
+0.23(+0.73%)
Jun 25, 2012
33.05
33.19
32.10
32.15
3,451,031
-1.29(-3.87%)
Jun 22, 2012
32.81
33.49
32.81
33.44
2,594,518
+0.59(+1.80%)
Jun 21, 2012
34.39
34.46
32.79
32.85
2,576,996
-1.46(-4.26%)
Jun 20, 2012
34.21
34.53
34.03
34.31
1,840,889
+0.24(+0.70%)
Jun 19, 2012
34.00
34.23
33.55
34.07
2,709,115
+0.33(+0.98%)
Jun 18, 2012
32.90
33.84
32.79
33.74
3,365,649
+0.68(+2.06%)
Jun 15, 2012
32.67
33.20
32.59
33.06
4,123,045
+0.46(+1.41%)
Jun 14, 2012
32.98
33.15
32.28
32.60
4,907,080
-0.42(-1.27%)
Jun 13, 2012
33.35
33.50
32.90
33.02
3,418,102
-0.60(-1.78%)
Jun 12, 2012
32.94
33.64
32.87
33.62
4,712,034
+0.88(+2.69%)
Jun 11, 2012
33.70
33.95
32.68
32.74
3,423,095
-0.75(-2.24%)
Jun 08, 2012
33.15
33.55
32.97
33.49
4,613,458
+0.48(+1.45%)
Jun 07, 2012
34.04
34.55
32.91
33.01
6,265,284
-0.76(-2.24%)
Jun 06, 2012
33.27
33.80
33.18
33.77
2,871,117
+0.79(+2.38%)
Jun 05, 2012
32.19
33.09
32.17
32.98
3,017,183
+0.59(+1.82%)
Jun 04, 2012
32.37
32.79
31.97
32.39
5,629,679
+0.11(+0.34%)
Jun 02, 2012
32.60
33.08
32.27
32.28
5,640,572
+0.00(+0.00%)
Jun 01, 2012
32.60
33.08
32.27
32.28
5,680,530
-1.13(-3.38%)
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%)
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
.