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 28, 2013
32.79
33.37
32.75
32.99
5,432,444
-0.04(-0.12%)
Jun 27, 2013
32.88
33.31
32.65
33.03
0
+0.31(+0.95%)
Jun 26, 2013
32.82
32.96
32.39
32.72
0
+0.11(+0.34%)
Jun 25, 2013
32.19
32.69
31.95
32.61
0
+0.81(+2.55%)
Jun 24, 2013
31.80
32.01
31.47
31.80
0
-0.19(-0.59%)
Jun 21, 2013
31.79
32.21
31.68
31.99
4,792,616
+0.20(+0.63%)
Jun 20, 2013
32.19
32.19
31.57
31.79
0
-0.71(-2.18%)
Jun 19, 2013
32.85
33.05
32.44
32.50
0
-0.43(-1.30%)
Jun 18, 2013
32.83
33.15
32.83
32.93
2,374,937
+0.07(+0.21%)
Jun 17, 2013
32.60
33.13
32.55
32.86
0
+0.57(+1.77%)
Jun 14, 2013
32.55
32.88
32.17
32.29
0
-0.20(-0.62%)
Jun 13, 2013
31.52
32.57
31.42
32.49
3,255,727
+0.99(+3.14%)
Jun 12, 2013
32.30
32.52
31.42
31.50
2,748,810
-0.65(-2.02%)
Jun 11, 2013
32.33
32.64
32.03
32.15
2,367,806
-0.48(-1.47%)
Jun 10, 2013
32.65
32.75
32.24
32.63
0
+0.02(+0.06%)
Jun 07, 2013
32.10
32.67
31.68
32.61
0
+0.61(+1.91%)
Jun 06, 2013
33.16
33.26
31.97
32.00
0
-1.04(-3.15%)
Jun 05, 2013
33.45
33.65
32.87
33.04
0
-0.63(-1.87%)
Jun 04, 2013
33.90
34.15
33.59
33.67
0
+0.54(+1.63%)
Jun 03, 2013
33.37
33.63
32.82
33.13
3,177,063
-0.09(-0.27%)
May 31, 2013
33.31
33.73
33.19
33.22
2,493,953
-0.36(-1.07%)
May 30, 2013
33.34
33.77
33.27
33.58
0
+0.26(+0.78%)
May 29, 2013
33.03
33.43
32.78
33.32
4,248,593
+0.26(+0.79%)
May 28, 2013
33.30
33.49
32.98
33.06
2,736,042
+0.12(+0.36%)
May 24, 2013
32.50
32.94
32.34
32.94
0
+0.23(+0.70%)
May 23, 2013
32.65
32.81
32.29
32.71
3,356,301
-0.09(-0.27%)
May 22, 2013
33.82
33.91
32.52
32.80
0
-1.11(-3.27%)
May 21, 2013
33.89
34.02
33.70
33.91
0
+0.01(+0.03%)
May 20, 2013
33.88
34.23
33.83
33.90
0
-0.21(-0.62%)
May 17, 2013
33.53
34.11
33.38
34.11
0
+0.81(+2.43%)
May 16, 2013
33.45
33.88
33.27
33.30
3,505,272
+0.10(+0.30%)
May 15, 2013
32.75
33.41
32.70
33.20
0
+0.39(+1.19%)
May 13, 2013
33.04
33.04
32.75
32.81
0
-0.24(-0.73%)
May 10, 2013
33.11
33.20
32.79
33.05
0
+0.04(+0.12%)
May 09, 2013
33.00
33.21
32.80
33.01
1,770,103
+0.03(+0.09%)
May 08, 2013
32.94
33.14
32.80
32.98
0
-0.06(-0.18%)
May 07, 2013
33.07
33.34
32.93
33.04
0
-0.05(-0.15%)
May 06, 2013
32.86
33.46
32.64
33.09
0
+0.36(+1.10%)
May 03, 2013
32.64
32.95
32.36
32.73
0
+0.37(+1.14%)
May 02, 2013
31.91
32.50
31.91
32.36
0
+0.45(+1.41%)
May 01, 2013
31.98
32.15
31.82
31.91
0
-0.10(-0.31%)
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%)
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
.