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 (%)
Oct 31, 2002
12.26
12.38
11.62
11.72
7,298,600
-0.41(-3.38%)
Oct 30, 2002
11.62
12.38
11.30
12.13
10,861,600
+0.70(+6.12%)
Oct 29, 2002
11.76
11.97
10.79
11.43
7,333,400
-0.39(-3.30%)
Oct 28, 2002
12.12
12.50
11.56
11.82
8,855,297
-0.14(-1.17%)
Oct 25, 2002
11.86
12.41
11.75
11.96
7,922,400
+0.02(+0.17%)
Oct 24, 2002
12.07
12.70
11.85
11.94
10,550,452
+0.00(+0.00%)
Oct 23, 2002
11.20
12.11
10.93
11.94
7,030,348
+0.69(+6.13%)
Oct 22, 2002
10.50
11.30
10.40
11.25
8,704,400
-0.16(-1.40%)
Oct 21, 2002
10.37
11.55
10.10
11.41
8,656,700
+0.84(+7.95%)
Oct 18, 2002
10.30
10.65
9.850
10.57
7,704,900
-0.18(-1.66%)
Oct 17, 2002
10.13
10.75
10.11
10.75
6,840,895
+1.21(+12.65%)
Oct 16, 2002
9.990
10.08
9.530
9.541
6,048,400
-0.94(-8.96%)
Oct 15, 2002
10.29
10.70
10.09
10.48
11,047,100
+0.61(+6.18%)
Oct 14, 2002
9.960
10.00
9.500
9.870
5,810,300
-0.25(-2.45%)
Oct 11, 2002
9.940
10.24
9.750
10.12
9,572,396
+0.45(+4.63%)
Oct 10, 2002
8.840
9.800
8.648
9.670
9,665,600
+0.85(+9.64%)
Oct 09, 2002
8.780
9.180
8.460
8.820
7,014,423
-0.04(-0.45%)
Oct 08, 2002
9.050
9.200
8.321
8.860
10,230,200
-0.07(-0.78%)
Oct 07, 2002
9.381
9.590
8.730
8.930
7,179,800
-0.50(-5.30%)
Oct 04, 2002
9.560
9.800
9.270
9.430
6,667,884
-0.01(-0.11%)
Oct 03, 2002
9.810
9.900
9.420
9.440
7,534,640
-0.42(-4.26%)
Oct 02, 2002
9.510
10.32
9.500
9.860
12,607,300
+0.22(+2.30%)
Oct 01, 2002
8.890
9.670
8.690
9.638
8,921,600
+0.97(+11.16%)
Sep 30, 2002
9.000
9.040
8.640
8.670
10,087,774
-0.52(-5.66%)
Sep 27, 2002
9.280
9.610
8.970
9.190
9,352,000
-0.11(-1.18%)
Sep 26, 2002
10.06
10.07
9.130
9.300
7,730,400
-0.56(-5.68%)
Sep 25, 2002
9.540
9.981
9.200
9.860
9,689,313
+0.74(+8.11%)
Sep 24, 2002
8.920
9.550
8.880
9.120
7,533,600
+0.19(+2.13%)
Sep 23, 2002
9.630
9.680
8.910
8.930
9,990,435
-0.72(-7.46%)
Sep 20, 2002
9.710
9.900
9.400
9.650
10,476,500
+0.07(+0.73%)
Sep 19, 2002
9.680
9.950
9.550
9.580
6,333,000
-0.29(-2.94%)
Sep 18, 2002
9.970
10.10
9.650
9.870
7,858,700
-0.17(-1.69%)
Sep 17, 2002
10.27
10.38
9.960
10.04
7,716,033
+0.21(+2.14%)
Sep 16, 2002
10.22
10.25
9.790
9.830
4,814,468
-0.38(-3.72%)
Sep 13, 2002
10.23
10.67
10.18
10.21
3,831,348
-0.18(-1.73%)
Sep 12, 2002
10.87
10.91
10.28
10.39
5,531,000
-0.73(-6.56%)
Sep 11, 2002
10.64
11.31
10.59
11.12
6,284,700
+0.61(+5.80%)
Sep 10, 2002
10.30
10.95
10.25
10.51
6,329,600
+0.26(+2.54%)
Sep 09, 2002
10.00
10.39
9.750
10.25
3,802,100
+0.10(+0.99%)
Sep 06, 2002
10.27
10.42
10.00
10.15
6,287,000
+0.53(+5.51%)
Sep 05, 2002
10.29
10.31
9.620
9.620
9,334,300
-0.85(-8.12%)
Sep 04, 2002
10.01
10.50
9.820
10.47
7,141,100
+0.62(+6.29%)
Sep 03, 2002
10.52
10.60
9.840
9.850
9,179,055
-0.86(-8.03%)
Aug 30, 2002
10.82
11.10
10.61
10.71
5,525,200
-0.27(-2.46%)
Aug 29, 2002
10.94
11.30
10.75
10.98
7,250,426
-0.13(-1.17%)
Aug 28, 2002
11.35
11.47
10.90
11.11
7,875,340
-0.20(-1.77%)
Aug 27, 2002
12.25
12.36
11.21
11.31
7,001,000
-1.05(-8.50%)
Aug 26, 2002
11.96
12.39
11.55
12.36
5,479,894
+0.41(+3.46%)
Aug 23, 2002
12.70
12.80
11.70
11.95
5,924,212
-1.07(-8.24%)
Aug 22, 2002
12.93
13.23
12.53
13.02
8,092,700
+0.03(+0.23%)
Aug 21, 2002
12.67
13.05
12.55
12.99
7,299,523
+0.47(+3.75%)
Aug 20, 2002
12.90
13.04
12.33
12.52
7,532,700
-0.28(-2.19%)
Aug 16, 2002
11.71
12.85
11.71
12.80
8,329,700
+0.79(+6.58%)
Aug 15, 2002
11.81
12.49
11.65
12.01
10,260,300
+0.54(+4.71%)
Aug 14, 2002
11.07
11.55
10.67
11.47
11,953,600
+0.53(+4.84%)
Aug 13, 2002
11.20
12.08
10.94
10.94
8,676,889
-0.26(-2.32%)
Aug 12, 2002
11.17
11.44
10.90
11.20
3,305,100
+0.06(+0.54%)
Aug 07, 2002
11.66
11.95
10.70
11.14
10,395,200
+0.01(+0.09%)
Aug 06, 2002
10.66
11.69
10.54
11.13
7,681,414
+0.75(+7.23%)
Aug 05, 2002
10.85
11.05
10.19
10.38
7,025,800
-0.56(-5.12%)
Aug 02, 2002
10.99
11.13
10.57
10.94
9,275,000
+0.01(+0.09%)
Aug 01, 2002
11.80
12.00
10.90
10.93
6,112,900
-0.90(-7.61%)
Jul 31, 2002
12.21
12.37
11.56
11.83
7,005,013
-0.49(-3.98%)
Jul 30, 2002
11.89
12.70
11.75
12.32
7,726,500
+0.05(+0.41%)
Jul 29, 2002
11.23
12.33
11.12
12.27
7,992,605
+1.36(+12.47%)
Jul 26, 2002
11.75
11.95
10.37
10.91
10,071,200
-0.70(-6.03%)
Jul 25, 2002
12.27
12.45
10.51
11.61
15,581,600
-1.23(-9.58%)
Jul 24, 2002
11.72
12.90
11.72
12.84
11,218,766
+1.05(+8.91%)
Jul 23, 2002
12.64
12.94
11.73
11.79
10,076,800
-0.59(-4.77%)
Jul 22, 2002
12.36
12.62
11.53
12.38
10,578,276
-0.05(-0.40%)
Jul 19, 2002
12.63
13.24
12.31
12.43
10,717,500
-0.70(-5.33%)
Jul 17, 2002
14.30
14.94
12.87
13.13
12,286,600
+0.04(+0.31%)
Jul 12, 2002
13.97
14.00
12.47
13.09
14,128,500
-0.88(-6.30%)
Jul 11, 2002
13.11
13.99
12.78
13.97
9,020,100
+0.92(+7.05%)
Jul 10, 2002
13.71
13.85
13.03
13.05
11,016,300
-0.33(-2.47%)
Jul 09, 2002
13.90
13.96
13.37
13.38
6,175,100
-0.52(-3.74%)
Jul 08, 2002
14.80
15.09
13.63
13.90
7,373,800
-0.90(-6.08%)
Jul 05, 2002
14.11
14.82
13.94
14.80
3,625,600
+1.29(+9.55%)
Jul 04, 2002
12.72
13.65
12.70
13.51
11,187,100
+0.00(+0.00%)
Jul 03, 2002
12.72
13.65
12.70
13.51
11,173,700
+0.77(+6.04%)
Jul 02, 2002
12.63
13.20
12.30
12.74
13,919,600
+0.02(+0.16%)
Jul 01, 2002
13.12
13.62
12.30
12.72
11,764,500
-0.88(-6.47%)
Jun 28, 2002
14.03
14.73
13.55
13.60
9,207,300
-0.63(-4.43%)
Jun 27, 2002
14.03
14.46
13.32
14.23
10,959,000
+0.55(+4.02%)
Jun 26, 2002
13.00
14.02
12.70
13.68
11,427,800
-0.04(-0.29%)
Jun 25, 2002
15.27
15.30
13.53
13.72
10,796,100
-0.24(-1.72%)
Jun 21, 2002
14.25
14.56
13.68
13.96
14,036,500
-0.52(-3.59%)
Jun 20, 2002
15.67
15.90
14.33
14.48
14,708,500
-1.06(-6.82%)
Jun 19, 2002
16.70
16.70
15.49
15.54
10,462,900
-1.19(-7.11%)
Jun 18, 2002
16.81
17.56
16.70
16.73
6,329,700
-0.42(-2.45%)
Jun 17, 2002
16.97
17.45
16.80
17.15
7,470,000
+0.53(+3.19%)
Jun 14, 2002
15.88
16.70
15.49
16.62
14,856,200
+0.14(+0.85%)
Jun 12, 2002
16.29
16.95
16.00
16.48
12,940,900
+0.16(+0.98%)
Jun 11, 2002
17.15
17.15
16.29
16.32
10,941,400
-0.58(-3.43%)
Jun 10, 2002
16.85
17.30
16.60
16.90
8,869,800
+0.20(+1.20%)
Jun 07, 2002
15.99
17.12
15.50
16.70
14,119,700
+0.32(+1.95%)
Jun 06, 2002
16.53
16.88
16.17
16.38
9,206,300
-0.22(-1.33%)
Jun 05, 2002
17.21
17.54
16.21
16.60
17,358,100
-1.43(-7.93%)
May 31, 2002
18.46
18.64
17.86
18.03
8,967,400
-0.85(-4.50%)
May 28, 2002
19.39
19.50
18.50
18.88
5,922,100
-0.27(-1.41%)
May 27, 2002
19.55
19.68
19.03
19.15
4,228,000
+0.00(+0.00%)
May 24, 2002
19.55
19.68
19.03
19.15
4,167,100
-0.70(-3.53%)
May 23, 2002
20.16
20.19
19.01
19.85
5,876,600
-0.26(-1.29%)
May 22, 2002
19.81
20.39
19.33
20.11
5,938,300
+0.20(+1.00%)
May 21, 2002
20.64
20.96
19.43
19.91
5,589,200
-0.47(-2.31%)
May 20, 2002
20.26
20.79
20.10
20.38
5,030,000
-0.20(-0.97%)
May 17, 2002
20.85
21.00
20.06
20.58
6,349,700
+0.16(+0.78%)
May 16, 2002
20.26
20.65
19.66
20.42
8,961,400
+0.38(+1.90%)
May 15, 2002
20.39
21.00
19.65
20.04
10,403,700
-0.36(-1.76%)
May 14, 2002
20.01
20.68
19.73
20.40
10,414,500
+1.49(+7.88%)
May 13, 2002
18.06
19.00
17.91
18.91
5,205,800
+1.17(+6.60%)
May 10, 2002
19.13
19.21
17.65
17.74
6,490,700
-1.03(-5.49%)
May 09, 2002
19.54
19.97
18.67
18.77
10,035,400
-0.97(-4.91%)
May 08, 2002
18.61
20.36
18.53
19.74
9,942,200
+2.25(+12.86%)
May 07, 2002
17.79
18.06
17.01
17.49
10,284,400
-0.02(-0.11%)
May 06, 2002
18.60
18.81
17.41
17.51
8,498,200
-0.79(-4.32%)
May 03, 2002
19.79
19.96
18.22
18.30
13,094,700
-1.39(-7.06%)
May 02, 2002
20.75
21.40
19.69
19.69
10,238,500
-1.06(-5.11%)
May 01, 2002
20.40
21.00
19.65
20.75
7,928,000
+0.19(+0.92%)
Apr 30, 2002
20.06
20.92
19.83
20.56
6,641,400
+0.76(+3.84%)
Apr 29, 2002
20.29
20.61
19.38
19.80
8,585,600
-0.20(-1.00%)
Apr 26, 2002
21.01
21.35
20.00
20.00
6,451,900
-0.95(-4.53%)
Apr 25, 2002
20.64
21.10
20.18
20.95
8,750,600
+0.25(+1.21%)
Apr 24, 2002
21.20
21.27
20.45
20.70
10,468,000
-0.44(-2.08%)
Apr 23, 2002
20.95
21.58
20.65
21.14
11,002,700
-0.51(-2.36%)
Apr 22, 2002
22.25
22.25
21.00
21.65
8,552,300
-0.75(-3.35%)
Apr 19, 2002
24.37
24.41
22.38
22.40
9,839,900
-1.98(-8.12%)
Apr 18, 2002
24.21
24.47
23.40
24.38
11,456,800
-0.08(-0.33%)
Apr 17, 2002
23.69
24.66
23.65
24.46
8,863,000
+0.98(+4.17%)
Apr 16, 2002
22.83
23.75
22.80
23.48
6,154,100
+1.28(+5.77%)
Apr 15, 2002
21.70
22.50
21.30
22.20
4,813,800
+0.73(+3.40%)
Apr 12, 2002
21.25
21.78
20.60
21.47
6,288,300
+0.62(+2.97%)
Apr 11, 2002
21.98
22.00
20.64
20.85
10,160,500
-1.34(-6.04%)
Apr 10, 2002
21.89
22.65
21.44
22.19
8,509,300
+0.58(+2.68%)
Apr 09, 2002
22.40
22.99
21.54
21.61
5,050,100
-0.79(-3.53%)
Apr 08, 2002
21.49
22.61
21.30
22.40
5,967,700
+0.40(+1.82%)
Apr 05, 2002
22.49
22.89
21.98
22.00
4,177,400
-0.25(-1.12%)
Apr 04, 2002
21.66
22.42
21.46
22.25
5,757,100
+0.54(+2.49%)
Apr 03, 2002
22.15
22.61
21.31
21.71
3,964,700
-0.30(-1.36%)
Apr 02, 2002
22.30
22.86
22.00
22.01
4,682,100
-0.91(-3.97%)
Apr 01, 2002
21.74
23.23
20.96
22.92
6,695,700
+1.05(+4.80%)
Mar 29, 2002
21.95
22.30
21.76
21.87
3,134,400
+0.00(+0.00%)
Mar 28, 2002
21.95
22.30
21.76
21.87
3,132,000
+0.35(+1.63%)
Mar 27, 2002
21.81
21.87
21.10
21.52
3,782,500
-0.37(-1.69%)
Mar 26, 2002
21.04
22.20
21.03
21.89
4,593,000
+0.62(+2.91%)
Mar 25, 2002
22.30
22.83
21.23
21.27
3,870,100
-1.10(-4.92%)
Mar 22, 2002
22.50
23.00
22.10
22.37
3,308,800
-0.24(-1.06%)
Mar 21, 2002
22.33
22.70
21.80
22.61
5,372,500
+0.37(+1.66%)
Mar 20, 2002
22.70
22.94
22.18
22.24
4,235,700
-0.96(-4.14%)
Mar 19, 2002
22.89
23.74
22.55
23.20
6,066,800
+0.53(+2.34%)
Mar 18, 2002
22.99
23.65
22.43
22.67
6,845,000
+0.04(+0.18%)
Mar 15, 2002
22.60
22.85
22.00
22.63
5,566,400
+0.28(+1.25%)
Mar 14, 2002
22.14
23.04
22.14
22.35
4,254,100
+0.17(+0.77%)
Mar 13, 2002
22.46
22.70
21.92
22.18
5,967,700
-0.98(-4.23%)
Mar 12, 2002
23.15
23.18
22.50
23.16
5,628,000
-0.68(-2.85%)
Mar 11, 2002
24.06
24.48
23.62
23.84
6,414,800
-0.97(-3.91%)
Mar 08, 2002
23.79
25.00
23.52
24.81
12,093,800
+1.68(+7.26%)
Mar 07, 2002
23.09
23.50
22.35
23.13
7,650,300
+0.54(+2.39%)
Mar 06, 2002
23.04
23.18
21.93
22.59
9,102,800
-0.63(-2.71%)
Mar 05, 2002
22.55
23.75
22.38
23.22
10,791,400
+0.71(+3.15%)
Mar 04, 2002
20.96
22.73
20.75
22.51
9,164,800
+1.75(+8.43%)
Mar 01, 2002
19.25
20.88
19.25
20.76
9,957,700
+1.69(+8.86%)
Feb 28, 2002
19.85
20.10
18.82
19.07
12,671,800
-0.92(-4.60%)
Feb 27, 2002
21.10
21.26
19.89
19.99
15,339,900
-0.82(-3.94%)
Feb 26, 2002
21.79
21.80
20.53
20.81
8,980,600
-0.78(-3.61%)
Feb 25, 2002
20.10
21.88
20.08
21.59
8,677,000
+1.72(+8.66%)
Feb 22, 2002
20.41
20.49
19.28
19.87
13,800,000
+0.05(+0.25%)
Feb 21, 2002
21.85
21.85
19.76
19.82
11,339,800
-2.36(-10.64%)
Feb 20, 2002
22.25
22.27
20.80
22.18
9,046,500
+0.08(+0.36%)
Feb 19, 2002
23.17
23.51
21.89
22.10
7,730,500
-1.34(-5.72%)
Feb 18, 2002
24.14
24.38
23.37
23.44
4,299,900
+0.00(+0.00%)
Feb 15, 2002
24.14
24.38
23.37
23.44
4,238,800
-0.48(-2.01%)
Feb 14, 2002
23.55
24.46
23.40
23.92
6,542,900
+0.50(+2.13%)
Feb 13, 2002
23.70
24.10
22.95
23.42
7,539,400
-0.09(-0.38%)
Feb 12, 2002
23.60
24.20
23.25
23.51
3,895,400
-0.48(-2.00%)
Feb 11, 2002
23.50
24.10
22.81
23.99
6,035,800
+0.54(+2.30%)
Feb 08, 2002
23.16
23.53
22.24
23.45
6,183,000
+0.47(+2.05%)
Feb 07, 2002
23.14
23.88
22.60
22.98
6,249,100
-0.21(-0.91%)
Feb 06, 2002
24.12
24.15
22.64
23.19
7,283,900
-0.30(-1.28%)
Feb 05, 2002
24.41
24.50
23.20
23.49
6,657,200
-1.04(-4.24%)
Feb 04, 2002
25.20
25.49
24.35
24.53
5,120,100
-0.47(-1.88%)
Feb 01, 2002
25.17
25.63
24.43
25.00
5,163,900
-0.12(-0.48%)
Jan 31, 2002
25.46
25.82
24.65
25.12
5,701,100
-0.36(-1.41%)
Jan 30, 2002
24.46
25.50
23.82
25.48
6,378,800
+1.37(+5.68%)
Jan 29, 2002
25.27
25.53
23.90
24.11
6,065,600
-0.79(-3.17%)
Jan 28, 2002
24.35
25.10
23.99
24.90
5,836,900
+0.82(+3.41%)
Jan 25, 2002
23.44
24.36
23.15
24.08
4,193,100
+0.26(+1.09%)
Jan 24, 2002
23.38
24.22
23.23
23.82
6,457,900
+0.60(+2.58%)
Jan 23, 2002
21.90
23.30
21.85
23.22
7,006,400
+1.22(+5.55%)
Jan 22, 2002
23.19
23.40
21.85
22.00
5,808,000
-1.01(-4.39%)
Jan 21, 2002
23.16
23.55
22.80
23.01
7,493,100
+0.00(+0.00%)
Jan 18, 2002
23.16
23.55
22.80
23.01
7,450,100
-1.35(-5.54%)
Jan 17, 2002
23.50
24.36
23.11
24.36
6,487,300
+1.23(+5.32%)
Jan 16, 2002
23.56
24.38
23.10
23.13
6,058,800
-1.07(-4.42%)
Jan 15, 2002
24.38
24.75
23.55
24.20
4,783,000
+0.03(+0.12%)
Jan 14, 2002
24.25
24.74
23.52
24.17
5,667,500
-0.03(-0.12%)
Jan 11, 2002
25.14
25.56
24.20
24.20
4,768,300
-0.69(-2.77%)
Jan 10, 2002
25.29
25.32
24.50
24.89
5,137,200
+3.67(+17.30%)
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
.