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 (%)
May 30, 2003
19.59
19.61
18.96
19.30
17,570,900
+0.08(+0.42%)
May 29, 2003
19.14
19.77
18.92
19.22
15,288,000
+0.15(+0.79%)
May 28, 2003
19.51
19.52
18.87
19.07
12,384,500
-0.25(-1.29%)
May 27, 2003
17.56
19.34
17.39
19.32
14,739,200
+1.81(+10.34%)
May 23, 2003
17.46
17.81
17.03
17.51
6,989,200
+0.15(+0.86%)
May 22, 2003
16.96
17.49
16.81
17.36
6,404,000
+0.45(+2.66%)
May 21, 2003
16.79
16.99
16.52
16.91
6,254,200
+0.16(+0.96%)
May 20, 2003
16.89
17.12
16.57
16.75
5,905,100
-0.15(-0.89%)
May 19, 2003
17.38
17.67
16.84
16.90
8,326,800
-0.71(-4.03%)
May 16, 2003
17.60
18.15
17.37
17.61
9,788,300
-0.06(-0.34%)
May 15, 2003
17.07
17.80
16.88
17.67
12,931,600
+0.72(+4.25%)
May 14, 2003
17.17
17.24
16.48
16.95
8,979,500
-0.08(-0.47%)
May 13, 2003
17.29
17.30
16.95
17.03
7,275,100
-0.37(-2.13%)
May 12, 2003
17.15
17.53
17.00
17.40
6,892,000
+0.26(+1.52%)
May 09, 2003
17.00
17.26
16.80
17.14
7,036,126
+0.56(+3.38%)
May 08, 2003
16.67
17.09
16.46
16.58
9,000,000
-0.21(-1.25%)
May 07, 2003
17.05
17.22
16.65
16.79
10,157,200
-0.45(-2.61%)
May 06, 2003
16.76
17.68
16.51
17.24
12,535,900
+0.38(+2.23%)
May 05, 2003
16.74
17.45
16.39
16.86
12,783,100
+0.35(+2.14%)
May 02, 2003
15.79
16.56
15.70
16.51
11,033,500
+0.70(+4.43%)
Apr 30, 2003
16.13
16.33
15.80
15.81
12,997,900
-0.42(-2.59%)
Apr 29, 2003
16.32
16.81
15.95
16.23
14,721,900
-0.27(-1.64%)
Apr 28, 2003
15.88
16.65
15.85
16.50
12,636,300
+0.64(+4.04%)
Apr 25, 2003
16.12
16.29
15.78
15.86
13,772,700
-0.82(-4.92%)
Apr 24, 2003
16.42
16.97
16.40
16.68
8,139,900
-0.02(-0.12%)
Apr 23, 2003
16.29
16.90
15.98
16.70
10,029,700
+0.50(+3.09%)
Apr 22, 2003
15.80
16.26
15.40
16.20
6,764,200
+0.46(+2.92%)
Apr 21, 2003
15.96
15.98
15.55
15.74
8,994,800
-0.04(-0.25%)
Apr 17, 2003
15.29
16.06
15.02
15.78
14,344,900
+0.59(+3.88%)
Apr 16, 2003
15.10
15.77
15.05
15.19
12,396,300
+0.58(+3.97%)
Apr 15, 2003
14.23
14.88
14.14
14.61
7,585,700
+0.23(+1.60%)
Apr 14, 2003
13.96
14.45
13.85
14.38
5,173,100
+0.45(+3.23%)
Apr 11, 2003
14.33
14.42
13.70
13.93
6,500,500
-0.13(-0.92%)
Apr 10, 2003
13.95
14.20
13.65
14.06
9,511,400
+0.16(+1.15%)
Apr 09, 2003
14.10
14.33
13.82
13.90
7,552,500
-0.11(-0.79%)
Apr 08, 2003
14.22
14.30
13.95
14.01
8,582,200
-0.34(-2.37%)
Apr 07, 2003
14.82
14.92
14.34
14.35
8,854,900
+0.19(+1.34%)
Apr 04, 2003
14.48
14.50
13.78
14.16
6,774,300
-0.22(-1.53%)
Apr 03, 2003
14.41
14.69
14.08
14.38
7,668,000
+0.01(+0.07%)
Apr 02, 2003
14.31
14.71
14.25
14.37
14,031,000
+0.70(+5.12%)
Apr 01, 2003
13.60
13.96
13.41
13.67
7,466,100
+0.13(+0.96%)
Mar 31, 2003
13.72
13.78
12.64
13.54
9,870,577
-0.57(-4.04%)
Mar 28, 2003
14.75
14.94
14.08
14.11
7,868,390
-0.71(-4.79%)
Mar 27, 2003
14.58
15.05
14.39
14.82
8,184,633
+0.13(+0.88%)
Mar 26, 2003
14.65
14.88
14.46
14.69
6,434,194
+0.06(+0.41%)
Mar 25, 2003
14.56
14.68
13.92
14.63
10,913,232
+0.18(+1.25%)
Mar 24, 2003
14.51
15.08
14.38
14.45
9,850,871
-0.75(-4.93%)
Mar 21, 2003
15.24
15.99
14.97
15.20
15,581,002
+0.43(+2.91%)
Mar 20, 2003
14.31
14.96
14.25
14.77
7,726,364
+0.10(+0.68%)
Mar 19, 2003
14.94
15.01
14.24
14.67
11,832,612
-0.46(-3.04%)
Mar 18, 2003
14.74
15.14
14.31
15.13
12,892,668
+0.31(+2.09%)
Mar 17, 2003
13.69
15.15
13.55
14.82
15,262,849
+0.98(+7.08%)
Mar 14, 2003
14.14
14.38
13.70
13.84
11,549,531
-0.27(-1.91%)
Mar 13, 2003
12.90
14.12
12.80
14.11
15,212,400
+1.55(+12.34%)
Mar 12, 2003
12.17
12.57
12.00
12.56
12,358,357
+0.90(+7.72%)
Mar 11, 2003
11.72
11.84
11.58
11.66
5,737,000
-0.08(-0.68%)
Mar 10, 2003
11.95
12.13
11.71
11.74
5,187,000
-0.36(-2.98%)
Mar 07, 2003
11.79
12.17
11.58
12.10
5,891,825
+0.05(+0.41%)
Mar 06, 2003
12.03
12.20
11.85
12.05
5,991,300
-0.08(-0.66%)
Mar 05, 2003
12.12
12.42
12.06
12.13
6,557,900
+0.06(+0.50%)
Mar 04, 2003
12.03
12.25
11.83
12.07
6,959,700
+0.17(+1.43%)
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
.