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 30, 2009
15.87
15.93
15.19
15.38
8,200,959
-0.32(-2.04%)
Jan 29, 2009
16.20
16.20
15.52
15.70
9,863,223
-0.63(-3.86%)
Jan 28, 2009
17.25
17.33
16.17
16.33
18,626,048
-0.32(-1.92%)
Jan 27, 2009
16.19
17.08
16.17
16.65
10,647,889
+0.66(+4.13%)
Jan 26, 2009
15.74
16.44
15.64
15.99
7,117,247
+0.15(+0.95%)
Jan 23, 2009
14.78
16.10
14.78
15.84
8,538,769
+0.83(+5.53%)
Jan 22, 2009
15.04
15.31
14.65
15.01
6,098,422
-0.25(-1.64%)
Jan 21, 2009
15.25
15.41
14.45
15.26
9,542,162
+0.25(+1.67%)
Jan 20, 2009
15.69
16.04
14.99
15.01
8,253,096
-1.06(-6.60%)
Jan 16, 2009
15.88
16.21
15.44
16.07
8,416,126
+0.43(+2.75%)
Jan 15, 2009
15.10
15.83
15.00
15.64
8,190,860
+0.55(+3.64%)
Jan 14, 2009
15.10
15.40
14.90
15.09
7,940,509
-0.32(-2.08%)
Jan 13, 2009
15.05
15.65
14.92
15.41
9,887,933
+0.41(+2.73%)
Jan 12, 2009
15.84
15.86
14.79
15.00
11,290,244
-0.80(-5.06%)
Jan 09, 2009
16.61
16.61
15.74
15.80
9,567,353
-0.74(-4.47%)
Jan 08, 2009
16.89
16.89
16.13
16.54
10,919,323
-0.33(-1.96%)
Jan 07, 2009
17.25
17.26
16.69
16.87
9,536,138
-0.62(-3.54%)
Jan 06, 2009
17.38
17.71
17.11
17.49
8,735,563
+0.17(+0.98%)
Jan 05, 2009
17.39
17.50
17.02
17.32
9,170,043
+0.22(+1.29%)
Jan 02, 2009
16.85
17.22
16.29
17.10
9,753,912
+0.39(+2.33%)
Dec 31, 2008
16.72
16.79
16.53
16.71
7,683,667
-0.04(-0.24%)
Dec 30, 2008
15.93
16.80
15.93
16.75
6,857,623
+0.86(+5.41%)
Dec 29, 2008
15.65
15.89
15.46
15.89
4,731,091
+0.22(+1.40%)
Dec 26, 2008
15.78
15.78
15.55
15.67
1,721,896
-0.03(-0.19%)
Dec 24, 2008
15.72
15.90
15.67
15.70
1,245,718
-0.05(-0.32%)
Dec 23, 2008
16.15
16.35
15.61
15.75
4,744,486
-0.35(-2.17%)
Dec 22, 2008
16.33
16.56
15.75
16.10
4,874,507
-0.34(-2.07%)
Dec 19, 2008
16.38
16.88
16.20
16.44
9,307,088
+0.24(+1.48%)
Dec 18, 2008
16.88
16.98
16.04
16.20
8,977,545
-0.50(-2.99%)
Dec 17, 2008
16.49
16.88
16.07
16.70
8,522,371
+0.06(+0.36%)
Dec 16, 2008
15.79
16.71
15.65
16.64
11,213,742
+1.11(+7.15%)
Dec 15, 2008
15.25
15.76
14.99
15.53
7,276,150
+0.18(+1.17%)
Dec 12, 2008
14.48
15.42
14.30
15.35
6,404,605
+0.72(+4.92%)
Dec 11, 2008
15.01
15.28
14.53
14.63
5,083,964
-0.45(-2.98%)
Dec 10, 2008
14.77
15.72
14.67
15.08
9,468,191
+0.25(+1.69%)
Dec 09, 2008
14.07
15.30
14.02
14.83
16,380,769
+0.79(+5.63%)
Dec 08, 2008
14.05
14.36
13.66
14.04
9,887,294
+0.09(+0.65%)
Dec 05, 2008
13.64
14.09
12.99
13.95
13,692,528
-0.09(-0.64%)
Dec 04, 2008
15.14
15.20
13.81
14.04
11,533,025
-1.42(-9.18%)
Dec 03, 2008
14.78
15.48
14.01
15.46
9,528,230
+1.06(+7.36%)
Dec 02, 2008
14.05
14.47
13.88
14.40
6,870,871
+0.38(+2.71%)
Dec 01, 2008
14.41
14.50
13.99
14.02
9,104,711
-0.69(-4.69%)
Nov 28, 2008
15.17
15.29
14.50
14.71
3,472,757
-0.54(-3.54%)
Nov 26, 2008
14.04
15.28
14.01
15.25
7,334,902
+1.04(+7.32%)
Nov 25, 2008
15.63
15.66
14.04
14.21
13,367,912
-1.32(-8.50%)
Nov 24, 2008
14.62
15.65
14.29
15.53
8,601,672
+1.26(+8.83%)
Nov 21, 2008
13.62
14.32
13.10
14.27
12,085,038
+0.87(+6.49%)
Nov 20, 2008
13.42
14.29
13.25
13.40
11,695,125
-0.19(-1.40%)
Nov 19, 2008
14.49
14.55
13.58
13.59
7,066,055
-0.81(-5.63%)
Nov 18, 2008
14.50
14.90
14.01
14.40
9,450,813
-0.15(-1.03%)
Nov 17, 2008
14.31
14.95
14.31
14.55
8,171,811
-0.47(-3.13%)
Nov 14, 2008
15.70
15.89
14.85
15.02
8,146,835
-0.95(-5.95%)
Nov 13, 2008
14.80
16.07
14.20
15.97
10,561,097
+1.24(+8.42%)
Nov 12, 2008
14.97
15.20
14.68
14.73
7,278,359
-0.50(-3.28%)
Nov 11, 2008
15.20
15.66
14.92
15.23
5,717,305
-0.03(-0.20%)
Nov 10, 2008
15.90
15.95
15.15
15.26
4,512,877
-0.28(-1.80%)
Nov 07, 2008
15.60
15.62
15.16
15.54
8,502,729
+0.13(+0.84%)
Nov 06, 2008
16.40
16.57
15.20
15.41
14,930,298
-1.43(-8.49%)
Nov 05, 2008
17.35
17.47
16.74
16.84
11,871,143
-0.70(-3.99%)
Nov 04, 2008
17.03
17.56
16.71
17.54
10,273,291
+0.78(+4.65%)
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
.