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 (%)
Mar 31, 2004
20.60
20.75
20.25
20.48
4,458,400
-0.10(-0.49%)
Mar 30, 2004
20.53
20.62
19.99
20.58
5,313,400
+0.06(+0.29%)
Mar 29, 2004
20.58
20.95
20.44
20.52
3,685,300
+0.28(+1.38%)
Mar 26, 2004
20.53
20.61
20.13
20.24
3,501,900
-0.25(-1.22%)
Mar 25, 2004
19.80
20.62
19.75
20.49
5,104,800
+0.84(+4.27%)
Mar 24, 2004
19.33
19.89
19.17
19.65
4,612,500
+0.33(+1.71%)
Mar 23, 2004
19.67
19.76
19.02
19.32
6,557,100
-0.18(-0.92%)
Mar 22, 2004
19.65
20.09
19.27
19.50
6,932,600
-0.34(-1.71%)
Mar 19, 2004
20.20
20.66
19.80
19.84
4,835,700
-0.53(-2.60%)
Mar 18, 2004
20.77
20.90
20.19
20.37
4,712,500
-0.41(-1.97%)
Mar 17, 2004
20.84
21.00
20.52
20.78
4,150,400
+0.37(+1.81%)
Mar 16, 2004
20.66
20.76
20.10
20.41
7,689,300
+0.07(+0.34%)
Mar 15, 2004
20.92
21.01
20.22
20.34
5,629,600
-0.74(-3.51%)
Mar 12, 2004
21.00
21.19
20.66
21.08
5,782,000
+0.46(+2.23%)
Mar 11, 2004
20.60
21.31
20.58
20.62
7,524,300
-0.11(-0.53%)
Mar 10, 2004
21.20
21.52
20.69
20.73
6,639,100
-0.47(-2.22%)
Mar 09, 2004
21.61
21.69
20.95
21.20
8,499,400
-0.18(-0.84%)
Mar 08, 2004
22.73
22.82
21.35
21.38
5,984,300
-1.22(-5.40%)
Mar 05, 2004
22.46
23.00
22.22
22.60
5,520,500
-0.26(-1.14%)
Mar 04, 2004
22.63
22.96
22.42
22.86
3,854,300
+0.26(+1.15%)
Mar 03, 2004
22.75
23.08
22.48
22.60
6,887,000
-0.38(-1.65%)
Mar 02, 2004
22.76
23.37
22.71
22.98
6,801,400
+0.08(+0.35%)
Mar 01, 2004
22.05
22.96
21.95
22.90
7,034,600
+0.78(+3.53%)
Feb 27, 2004
23.02
23.08
21.92
22.12
10,289,700
-0.77(-3.36%)
Feb 26, 2004
22.50
23.26
22.47
22.89
6,795,500
+0.34(+1.51%)
Feb 25, 2004
21.92
22.69
21.90
22.55
6,757,900
+0.81(+3.73%)
Feb 24, 2004
21.88
22.34
21.60
21.74
5,693,000
-0.10(-0.46%)
Feb 23, 2004
21.90
22.13
21.31
21.84
7,044,900
-0.01(-0.05%)
Feb 20, 2004
22.20
22.28
21.55
21.85
6,245,400
-0.24(-1.09%)
Feb 19, 2004
22.66
23.00
22.01
22.09
7,724,200
-0.45(-2.00%)
Feb 18, 2004
22.35
22.78
22.25
22.54
3,603,900
+0.15(+0.67%)
Feb 17, 2004
22.55
22.79
22.12
22.39
3,563,500
+0.06(+0.27%)
Feb 13, 2004
22.74
23.00
21.88
22.33
4,592,200
-0.39(-1.72%)
Feb 12, 2004
23.29
23.29
22.59
22.72
3,816,200
-0.52(-2.24%)
Feb 11, 2004
22.98
23.44
22.86
23.24
3,948,700
+0.36(+1.57%)
Feb 10, 2004
22.67
23.17
22.32
22.88
5,906,100
+0.18(+0.79%)
Feb 09, 2004
22.69
23.00
22.57
22.70
4,238,900
-0.12(-0.53%)
Feb 06, 2004
21.95
23.00
21.73
22.82
6,950,600
+1.09(+5.02%)
Feb 05, 2004
21.82
21.95
21.47
21.73
4,543,300
+0.34(+1.59%)
Feb 04, 2004
21.48
21.84
21.21
21.39
5,726,500
-0.57(-2.60%)
Feb 03, 2004
21.84
22.18
21.70
21.96
4,348,300
+0.09(+0.41%)
Feb 02, 2004
22.62
22.64
21.75
21.87
5,956,100
-0.53(-2.37%)
Jan 30, 2004
22.89
22.89
22.34
22.40
6,348,200
-0.29(-1.28%)
Jan 29, 2004
22.75
22.95
22.16
22.69
9,271,000
+0.04(+0.18%)
Jan 28, 2004
22.90
22.97
22.47
22.65
9,474,500
+0.13(+0.58%)
Jan 27, 2004
23.01
23.07
21.82
22.52
22,808,200
-1.62(-6.71%)
Jan 26, 2004
23.94
24.25
23.61
24.14
10,602,000
+0.27(+1.13%)
Jan 23, 2004
24.60
24.83
23.51
23.87
8,372,600
-0.48(-1.97%)
Jan 22, 2004
24.97
25.48
24.14
24.35
14,307,900
+0.65(+2.74%)
Jan 21, 2004
24.59
24.82
23.68
23.70
9,834,300
-1.38(-5.50%)
Jan 20, 2004
25.41
25.46
24.64
25.08
4,294,100
-0.30(-1.18%)
Jan 16, 2004
25.12
25.50
24.85
25.38
6,810,300
+0.47(+1.89%)
Jan 15, 2004
25.85
25.92
24.79
24.91
14,885,602
-0.93(-3.60%)
Jan 14, 2004
25.81
26.00
25.39
25.84
4,744,179
+0.24(+0.94%)
Jan 13, 2004
26.79
26.80
25.22
25.60
7,464,795
-1.22(-4.55%)
Jan 12, 2004
26.12
26.82
25.70
26.82
6,969,259
+0.80(+3.07%)
Jan 09, 2004
25.57
26.32
25.12
26.02
10,931,981
+0.23(+0.89%)
Jan 08, 2004
24.36
26.07
24.13
25.79
16,741,440
+2.31(+9.84%)
Jan 07, 2004
23.25
23.70
23.20
23.48
4,795,605
+0.19(+0.82%)
Jan 06, 2004
23.43
23.50
23.06
23.29
6,537,500
-0.18(-0.77%)
Jan 05, 2004
22.90
23.69
22.89
23.47
9,843,600
+0.83(+3.67%)
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
.