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 (%)
Sep 30, 2015
49.87
50.21
49.71
50.08
3,592,621
+0.43(+0.87%)
Sep 29, 2015
50.27
50.27
49.61
49.65
3,267,413
-0.46(-0.92%)
Sep 28, 2015
50.21
50.42
50.11
50.11
2,855,571
-0.16(-0.32%)
Sep 25, 2015
50.42
50.50
50.08
50.27
1,978,725
-0.04(-0.08%)
Sep 24, 2015
50.39
50.52
50.23
50.31
2,656,141
-0.10(-0.20%)
Sep 23, 2015
50.36
50.52
50.32
50.41
1,570,326
+0.10(+0.20%)
Sep 22, 2015
50.25
50.41
50.17
50.31
3,937,608
-0.13(-0.26%)
Sep 21, 2015
50.40
50.62
50.30
50.44
2,025,920
+0.13(+0.26%)
Sep 18, 2015
50.33
50.51
50.27
50.31
5,570,082
-0.14(-0.28%)
Sep 17, 2015
50.52
50.67
50.38
50.45
3,041,423
-0.14(-0.28%)
Sep 16, 2015
50.51
50.62
50.42
50.59
2,344,050
+0.01(+0.02%)
Sep 15, 2015
50.54
50.64
50.45
50.58
2,383,631
+0.14(+0.28%)
Sep 14, 2015
50.58
50.69
50.34
50.44
2,835,705
-0.11(-0.22%)
Sep 11, 2015
50.47
50.63
50.31
50.55
1,863,492
+0.06(+0.12%)
Sep 10, 2015
50.19
50.55
50.19
50.49
3,001,405
+0.29(+0.58%)
Sep 09, 2015
50.46
50.49
49.99
50.20
3,187,975
+0.00(+0.00%)
Sep 08, 2015
50.55
50.60
50.09
50.20
6,253,157
+1.09(+2.22%)
Sep 04, 2015
49.11
49.11
49.11
0
+0.16(+0.33%)
Sep 03, 2015
49.20
49.24
48.76
48.95
2,293,376
-0.11(-0.22%)
Sep 02, 2015
48.59
49.07
48.31
49.06
2,307,901
+0.84(+1.74%)
Sep 01, 2015
48.17
48.60
47.84
48.22
3,738,028
-0.33(-0.68%)
Aug 31, 2015
48.41
48.81
48.20
48.55
1,774,468
-0.06(-0.12%)
Aug 28, 2015
48.27
48.68
48.22
48.61
1,640,918
-0.01(-0.02%)
Aug 27, 2015
48.15
48.96
47.95
48.62
3,573,276
+0.71(+1.48%)
Aug 26, 2015
47.42
48.17
46.33
47.91
4,389,582
+1.37(+2.94%)
Aug 25, 2015
47.53
48.00
46.54
46.54
5,411,528
-0.19(-0.41%)
Aug 24, 2015
46.66
47.75
43.89
46.73
6,068,779
-1.44(-2.99%)
Aug 21, 2015
48.40
49.06
47.94
48.17
4,744,387
-0.48(-0.99%)
Aug 20, 2015
48.91
49.36
48.65
48.65
2,526,304
-0.62(-1.26%)
Aug 19, 2015
48.98
49.42
48.58
49.27
2,303,523
+0.32(+0.65%)
Aug 18, 2015
49.42
49.44
48.82
48.95
2,356,195
-0.42(-0.85%)
Aug 17, 2015
49.08
49.39
48.91
49.37
1,084,813
+0.34(+0.69%)
Aug 14, 2015
49.37
49.42
48.94
49.03
2,070,502
-0.29(-0.59%)
Aug 13, 2015
49.39
49.73
49.21
49.32
1,403,961
-0.07(-0.14%)
Aug 12, 2015
49.37
49.57
49.21
49.39
1,556,876
-0.14(-0.28%)
Aug 11, 2015
49.72
49.83
49.34
49.53
1,642,685
-0.31(-0.62%)
Aug 10, 2015
49.83
50.00
49.74
49.84
1,625,142
+0.10(+0.20%)
Aug 07, 2015
49.73
49.82
49.52
49.74
1,371,549
+0.10(+0.20%)
Aug 06, 2015
50.02
50.09
49.38
49.64
2,177,317
-0.58(-1.15%)
Aug 05, 2015
50.10
50.28
50.03
50.22
1,810,165
+0.17(+0.34%)
Aug 04, 2015
49.75
50.10
49.70
50.05
1,462,352
+0.21(+0.42%)
Aug 03, 2015
49.63
50.00
49.46
49.84
1,652,806
+0.18(+0.36%)
Jul 31, 2015
49.92
49.94
49.50
49.66
1,696,299
-0.18(-0.36%)
Jul 30, 2015
49.46
50.00
49.40
49.84
1,458,008
+0.17(+0.34%)
Jul 29, 2015
49.40
49.76
49.25
49.67
2,002,636
+0.19(+0.38%)
Jul 28, 2015
49.03
49.48
48.70
49.48
2,710,237
+0.56(+1.14%)
Jul 27, 2015
49.06
49.38
48.91
48.92
2,002,554
-0.19(-0.39%)
Jul 24, 2015
49.51
49.62
48.93
49.11
2,852,982
-0.32(-0.65%)
Jul 23, 2015
49.49
49.87
49.35
49.43
1,521,822
+0.01(+0.02%)
Jul 22, 2015
49.91
50.04
49.39
49.42
3,783,345
-0.48(-0.96%)
Jul 21, 2015
49.80
50.17
49.69
49.90
2,202,545
+0.05(+0.10%)
Jul 20, 2015
50.35
50.35
49.79
49.85
3,904,935
-0.49(-0.97%)
Jul 17, 2015
50.45
50.47
50.25
50.34
2,735,806
-0.22(-0.44%)
Jul 16, 2015
50.41
50.57
50.25
50.56
2,740,007
+0.22(+0.44%)
Jul 15, 2015
50.15
50.42
50.11
50.34
2,139,007
+0.08(+0.16%)
Jul 14, 2015
50.33
50.33
50.21
50.26
2,024,802
+0.01(+0.02%)
Jul 13, 2015
50.00
50.25
49.71
50.25
2,271,197
+0.50(+1.01%)
Jul 10, 2015
49.69
49.98
49.43
49.75
5,525,207
+0.29(+0.59%)
Jul 09, 2015
51.34
51.36
49.20
49.46
20,766,360
-1.74(-3.40%)
Jul 08, 2015
51.37
51.39
51.10
51.20
4,287,147
-0.29(-0.56%)
Jul 07, 2015
51.45
51.49
51.26
51.49
4,891,008
+0.09(+0.18%)
Jul 06, 2015
51.24
51.48
51.23
51.40
2,118,902
+0.06(+0.12%)
Jul 02, 2015
51.34
51.34
51.34
0
+0.07(+0.14%)
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
.