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 (%)
Apr 30, 2013
31.56
32.12
31.24
32.01
0
+0.37(+1.17%)
Apr 29, 2013
31.52
31.77
31.16
31.64
3,344,260
+0.44(+1.41%)
Apr 26, 2013
31.81
32.93
31.17
31.20
7,845,541
-1.73(-5.25%)
Apr 25, 2013
31.95
32.99
31.89
32.93
6,139,246
+1.26(+3.98%)
Apr 24, 2013
31.60
31.93
31.35
31.67
0
-0.09(-0.28%)
Apr 23, 2013
31.64
31.83
31.17
31.76
3,929,020
+0.38(+1.21%)
Apr 22, 2013
31.09
31.56
30.62
31.38
2,506,824
+0.31(+1.00%)
Apr 19, 2013
31.27
31.52
30.65
31.07
5,332,279
-0.34(-1.10%)
Apr 18, 2013
32.20
32.33
31.29
31.41
4,039,368
-0.53(-1.67%)
Apr 17, 2013
32.97
32.97
31.80
31.95
4,260,498
-1.43(-4.29%)
Apr 16, 2013
32.96
33.41
32.72
33.38
2,097,350
+0.61(+1.86%)
Apr 15, 2013
33.12
33.39
32.73
32.77
2,843,592
-0.53(-1.59%)
Apr 12, 2013
33.54
33.70
33.06
33.30
3,371,867
-0.33(-0.98%)
Apr 11, 2013
33.40
33.98
33.37
33.63
2,278,256
-0.08(-0.24%)
Apr 10, 2013
33.32
34.04
33.26
33.71
2,550,316
+0.53(+1.60%)
Apr 09, 2013
33.25
33.52
32.88
33.18
3,680,091
-0.02(-0.06%)
Apr 08, 2013
33.16
33.33
32.99
33.20
2,643,289
+0.05(+0.15%)
Apr 05, 2013
33.15
33.23
32.37
33.15
3,853,629
-0.65(-1.92%)
Apr 04, 2013
33.07
33.88
33.03
33.80
3,265,582
+0.65(+1.96%)
Apr 03, 2013
34.13
34.28
32.98
33.15
5,280,620
-1.03(-3.01%)
Apr 02, 2013
34.81
34.99
33.96
34.18
2,928,969
-0.57(-1.64%)
Apr 01, 2013
35.73
35.73
34.67
34.75
3,040,985
-0.71(-2.00%)
Mar 28, 2013
34.71
35.50
34.57
35.46
2,812,574
+0.74(+2.13%)
Mar 27, 2013
34.87
34.94
34.51
34.72
3,179,682
-0.42(-1.20%)
Mar 26, 2013
35.01
35.22
34.88
35.14
2,135,175
+0.37(+1.06%)
Mar 25, 2013
34.83
35.11
34.55
34.77
2,288,203
+0.05(+0.14%)
Mar 22, 2013
34.90
34.97
34.33
34.72
2,844,617
-0.09(-0.26%)
Mar 21, 2013
34.75
35.15
34.33
34.81
2,915,711
-0.25(-0.71%)
Mar 20, 2013
34.92
35.14
34.76
35.06
1,759,946
+0.49(+1.42%)
Mar 19, 2013
34.89
35.20
34.04
34.57
4,055,722
+0.01(+0.03%)
Mar 18, 2013
34.75
34.98
34.46
34.56
2,669,222
-0.60(-1.71%)
Mar 15, 2013
35.48
35.82
34.90
35.16
3,809,214
-0.45(-1.26%)
Mar 14, 2013
35.39
36.30
35.37
35.61
4,272,712
+0.63(+1.80%)
Mar 13, 2013
35.14
35.22
34.89
34.98
2,795,211
-0.06(-0.17%)
Mar 12, 2013
35.02
35.28
34.77
35.04
2,504,532
-0.05(-0.14%)
Mar 11, 2013
34.91
35.39
34.78
35.09
3,117,944
-0.16(-0.45%)
Mar 08, 2013
35.25
35.60
34.99
35.25
2,921,669
+0.06(+0.17%)
Mar 07, 2013
35.05
35.60
34.95
35.19
3,381,925
+0.26(+0.74%)
Mar 06, 2013
35.47
35.51
34.88
34.93
3,348,138
-0.20(-0.57%)
Mar 05, 2013
35.32
35.46
34.77
35.13
5,942,714
-0.01(-0.03%)
Mar 04, 2013
35.39
35.58
34.94
35.14
4,786,167
-0.37(-1.04%)
Mar 01, 2013
35.38
35.51
34.73
35.51
3,989,631
+0.08(+0.23%)
Feb 28, 2013
35.97
36.09
35.41
35.43
3,960,977
-0.44(-1.23%)
Feb 27, 2013
35.81
36.25
35.81
35.87
3,492,615
-0.17(-0.47%)
Feb 26, 2013
35.21
36.15
35.10
36.04
6,879,074
+1.03(+2.94%)
Feb 25, 2013
35.62
35.85
35.00
35.01
4,812,450
-0.34(-0.96%)
Feb 22, 2013
35.17
35.43
34.81
35.35
2,414,756
+0.52(+1.49%)
Feb 21, 2013
35.26
35.40
34.56
34.83
3,267,438
-0.62(-1.75%)
Feb 20, 2013
36.29
36.37
35.43
35.45
3,670,772
-0.74(-2.04%)
Feb 19, 2013
35.81
36.62
35.71
36.19
2,920,929
+0.45(+1.24%)
Feb 15, 2013
36.24
36.32
35.62
35.74
3,611,030
-0.51(-1.39%)
Feb 14, 2013
35.38
36.50
35.33
36.25
3,522,503
+0.72(+2.03%)
Feb 13, 2013
35.70
35.93
35.26
35.53
1,906,100
-0.13(-0.36%)
Feb 12, 2013
35.20
35.69
35.02
35.66
2,578,967
+0.44(+1.25%)
Feb 11, 2013
35.13
35.37
34.89
35.22
3,236,283
-0.16(-0.45%)
Feb 08, 2013
34.62
35.59
34.62
35.38
3,081,387
+0.90(+2.61%)
Feb 07, 2013
34.28
34.50
34.10
34.48
3,429,792
-0.17(-0.49%)
Feb 06, 2013
34.29
34.74
34.14
34.65
2,847,357
+0.89(+2.64%)
Feb 04, 2013
34.44
34.48
33.72
33.76
2,855,716
-0.73(-2.12%)
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
.