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 (%)
Jan 31, 2003
10.54
11.31
10.30
10.98
10,946,200
-0.02(-0.18%)
Jan 30, 2003
11.86
11.90
10.93
11.00
7,173,050
-0.86(-7.25%)
Jan 29, 2003
11.28
11.93
11.02
11.86
9,166,600
+0.54(+4.77%)
Jan 28, 2003
11.16
11.54
10.75
11.32
8,088,100
+0.43(+3.95%)
Jan 27, 2003
11.21
11.44
10.83
10.89
9,801,100
-0.40(-3.54%)
Jan 24, 2003
11.37
11.46
11.00
11.29
11,144,000
-0.19(-1.66%)
Jan 23, 2003
11.95
12.00
11.01
11.48
16,491,800
-0.07(-0.64%)
Jan 22, 2003
11.89
12.15
11.52
11.55
11,925,000
-0.61(-4.98%)
Jan 21, 2003
12.42
12.65
12.09
12.16
8,926,800
-0.23(-1.86%)
Jan 17, 2003
13.35
13.42
12.30
12.39
10,973,100
-1.23(-9.03%)
Jan 16, 2003
14.11
14.16
13.46
13.62
6,953,300
-0.48(-3.40%)
Jan 15, 2003
14.54
14.70
14.00
14.10
5,362,100
-0.38(-2.62%)
Jan 14, 2003
14.38
14.75
14.03
14.48
5,552,500
+0.11(+0.77%)
Jan 13, 2003
14.83
15.26
14.32
14.37
6,731,000
-0.16(-1.10%)
Jan 10, 2003
14.03
14.79
13.87
14.53
9,381,600
+0.28(+1.96%)
Jan 09, 2003
14.11
14.80
14.08
14.25
7,381,700
+0.25(+1.79%)
Jan 08, 2003
14.08
14.24
13.62
14.00
8,431,100
-0.18(-1.27%)
Jan 07, 2003
14.58
14.83
14.11
14.18
11,482,400
+0.14(+1.00%)
Jan 06, 2003
13.47
14.30
13.45
14.04
8,379,600
+0.66(+4.93%)
Jan 03, 2003
13.15
13.60
13.03
13.38
11,874,300
+0.13(+0.98%)
Jan 02, 2003
12.59
13.30
12.22
13.25
5,349,600
+0.92(+7.46%)
Dec 31, 2002
12.09
12.44
12.06
12.33
4,115,100
+0.24(+1.99%)
Dec 30, 2002
12.30
12.44
11.99
12.09
4,354,500
-0.15(-1.23%)
Dec 27, 2002
12.29
12.43
12.16
12.24
3,809,400
-0.05(-0.41%)
Dec 26, 2002
12.35
12.81
12.16
12.29
3,128,600
+0.02(+0.16%)
Dec 24, 2002
12.16
12.49
12.10
12.27
2,047,900
-0.08(-0.65%)
Dec 23, 2002
11.95
12.55
11.60
12.35
3,525,100
+0.49(+4.13%)
Dec 20, 2002
11.95
12.25
11.60
11.86
6,768,400
+0.14(+1.19%)
Dec 19, 2002
11.73
12.12
11.38
11.72
6,960,000
-0.08(-0.68%)
Dec 18, 2002
12.49
12.49
11.71
11.80
5,547,200
-0.90(-7.09%)
Dec 17, 2002
12.99
13.20
12.53
12.70
4,247,100
-0.23(-1.78%)
Dec 16, 2002
12.08
12.99
11.93
12.93
5,236,800
+1.01(+8.47%)
Dec 13, 2002
11.95
12.18
11.44
11.92
8,560,900
-0.22(-1.81%)
Dec 12, 2002
12.59
12.71
12.02
12.14
4,630,500
-0.23(-1.86%)
Dec 11, 2002
12.03
12.78
12.00
12.37
3,913,700
-0.06(-0.48%)
Dec 10, 2002
11.99
12.70
11.94
12.43
6,730,500
+0.59(+4.98%)
Dec 09, 2002
12.70
12.73
11.76
11.84
7,882,000
-0.99(-7.72%)
Dec 06, 2002
12.47
13.02
12.36
12.83
5,870,800
-0.11(-0.85%)
Dec 05, 2002
13.60
13.65
12.83
12.94
6,169,300
-0.19(-1.45%)
Dec 04, 2002
13.45
13.55
13.00
13.13
6,451,300
-0.78(-5.61%)
Dec 03, 2002
14.55
14.58
13.80
13.91
5,607,000
-0.81(-5.50%)
Dec 02, 2002
15.12
15.53
14.40
14.72
9,591,900
+0.19(+1.31%)
Nov 29, 2002
14.99
15.09
14.43
14.53
3,278,100
-0.45(-3.00%)
Nov 27, 2002
14.46
15.13
14.34
14.98
9,174,300
+0.87(+6.17%)
Nov 26, 2002
14.60
14.70
14.00
14.11
7,714,500
-0.77(-5.17%)
Nov 25, 2002
13.97
15.18
13.97
14.88
13,910,600
+1.00(+7.21%)
Nov 22, 2002
13.50
14.08
13.42
13.88
8,029,400
+0.03(+0.21%)
Nov 21, 2002
12.55
13.92
12.39
13.85
15,382,500
+1.67(+13.71%)
Nov 20, 2002
11.50
12.32
11.47
12.18
7,540,400
+0.73(+6.38%)
Nov 19, 2002
11.69
12.00
11.31
11.45
5,240,500
-0.28(-2.39%)
Nov 18, 2002
12.15
12.26
11.68
11.73
8,535,200
-0.15(-1.26%)
Nov 15, 2002
11.70
12.08
11.35
11.88
7,136,600
+0.06(+0.51%)
Nov 14, 2002
11.30
11.89
11.30
11.82
8,344,000
+0.85(+7.75%)
Nov 13, 2002
10.84
11.20
10.51
10.97
7,575,300
+0.05(+0.46%)
Nov 12, 2002
10.83
11.31
10.76
10.92
7,621,500
+0.26(+2.44%)
Nov 11, 2002
11.46
11.50
10.57
10.66
5,044,100
-0.84(-7.30%)
Nov 08, 2002
11.31
11.93
11.03
11.50
7,218,800
+0.17(+1.50%)
Nov 07, 2002
12.54
12.55
11.10
11.33
12,048,200
-1.87(-14.17%)
Nov 06, 2002
12.69
13.26
12.24
13.20
10,152,700
+0.58(+4.60%)
Nov 05, 2002
12.94
13.00
11.96
12.62
7,821,700
-0.44(-3.37%)
Nov 04, 2002
13.02
13.72
12.83
13.06
17,439,500
+0.64(+5.15%)
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
.