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, 2011
39.44
39.61
37.92
37.92
8,180,635
-2.02(-5.06%)
Oct 28, 2011
39.96
40.60
39.65
39.94
4,233,474
-0.35(-0.87%)
Oct 27, 2011
38.96
40.59
38.78
40.29
7,614,453
+2.22(+5.83%)
Oct 26, 2011
38.65
39.17
37.47
38.07
6,654,668
-0.13(-0.34%)
Oct 25, 2011
37.85
39.00
37.54
38.20
7,063,236
+0.14(+0.37%)
Oct 24, 2011
37.10
38.50
37.05
38.06
8,195,131
+1.01(+2.73%)
Oct 21, 2011
34.49
37.12
34.40
37.05
13,214,542
+4.02(+12.17%)
Oct 20, 2011
33.32
33.80
32.73
33.03
7,952,428
-0.39(-1.17%)
Oct 19, 2011
34.78
34.95
33.24
33.42
6,825,096
-1.66(-4.73%)
Oct 18, 2011
34.69
35.19
33.83
35.08
5,289,909
+0.36(+1.04%)
Oct 17, 2011
35.50
35.84
34.58
34.72
5,322,926
-1.21(-3.37%)
Oct 14, 2011
35.74
35.95
34.75
35.93
6,801,406
+0.62(+1.76%)
Oct 13, 2011
33.32
35.47
33.31
35.31
8,778,976
+1.13(+3.31%)
Oct 12, 2011
34.59
34.86
34.11
34.18
4,692,678
-0.04(-0.12%)
Oct 11, 2011
34.24
34.55
34.02
34.22
3,463,767
-0.19(-0.55%)
Oct 10, 2011
33.73
34.65
33.68
34.41
3,244,335
+1.05(+3.15%)
Oct 07, 2011
32.97
33.75
32.63
33.36
5,726,878
+0.41(+1.24%)
Oct 06, 2011
32.47
33.00
31.93
32.95
5,360,295
+0.27(+0.83%)
Oct 05, 2011
32.23
32.81
31.61
32.68
5,324,384
+0.42(+1.30%)
Oct 04, 2011
30.40
32.53
30.39
32.26
6,159,634
+1.39(+4.50%)
Oct 03, 2011
31.19
31.96
30.61
30.87
6,989,853
-0.66(-2.09%)
Sep 30, 2011
32.32
32.88
30.84
31.53
8,484,568
-1.54(-4.66%)
Sep 29, 2011
34.74
35.04
32.12
33.07
7,434,832
-1.11(-3.25%)
Sep 28, 2011
36.07
36.08
34.10
34.18
5,084,213
-1.63(-4.55%)
Sep 27, 2011
35.69
36.57
35.25
35.81
4,257,636
+0.92(+2.64%)
Sep 26, 2011
35.64
35.84
33.96
34.89
6,235,567
-0.69(-1.94%)
Sep 23, 2011
34.72
35.79
34.29
35.58
3,895,505
+0.67(+1.92%)
Sep 22, 2011
35.55
35.69
34.31
34.91
6,667,558
-1.55(-4.25%)
Sep 21, 2011
37.54
37.88
36.44
36.46
5,019,896
-0.93(-2.49%)
Sep 20, 2011
37.91
38.37
37.30
37.39
5,346,627
-0.62(-1.63%)
Sep 19, 2011
37.64
38.15
37.29
38.01
4,589,238
-0.23(-0.60%)
Sep 16, 2011
38.46
38.97
38.10
38.24
5,860,371
-0.10(-0.26%)
Sep 15, 2011
37.77
38.49
37.43
38.34
5,952,690
+0.92(+2.44%)
Sep 14, 2011
37.05
37.90
36.60
37.42
8,144,443
+0.59(+1.62%)
Sep 13, 2011
36.04
36.96
35.81
36.83
6,237,793
+0.67(+1.85%)
Sep 12, 2011
34.02
36.19
34.02
36.16
8,433,671
+1.55(+4.48%)
Sep 09, 2011
34.72
35.36
34.08
34.61
9,791,685
-0.52(-1.49%)
Sep 08, 2011
34.95
36.10
34.80
35.13
8,287,903
-0.05(-0.13%)
Sep 07, 2011
35.44
36.14
34.51
35.18
10,188,303
+0.32(+0.92%)
Sep 06, 2011
33.98
34.94
33.79
34.86
6,686,693
+0.11(+0.32%)
Sep 02, 2011
35.34
35.53
34.43
34.75
5,345,695
-1.18(-3.28%)
Sep 01, 2011
36.35
36.87
35.92
35.93
4,783,443
-0.46(-1.26%)
Aug 31, 2011
37.76
37.82
36.05
36.39
8,126,284
-1.23(-3.27%)
Aug 30, 2011
37.28
37.91
36.91
37.62
4,523,527
+0.16(+0.43%)
Aug 29, 2011
36.56
37.46
36.55
37.46
3,177,630
+1.16(+3.20%)
Aug 26, 2011
34.93
36.50
34.63
36.30
5,372,240
+1.27(+3.63%)
Aug 25, 2011
36.00
36.15
34.94
35.03
5,249,578
-0.98(-2.72%)
Aug 24, 2011
36.28
36.28
35.12
36.01
4,694,422
-0.42(-1.15%)
Aug 23, 2011
34.35
36.43
34.14
36.43
6,629,746
+2.33(+6.83%)
Aug 22, 2011
33.73
34.35
33.59
34.10
5,024,713
+1.09(+3.29%)
Aug 19, 2011
33.82
34.59
32.98
33.01
6,677,500
-1.20(-3.50%)
Aug 18, 2011
35.33
35.48
33.90
34.21
5,549,542
-2.43(-6.63%)
Aug 17, 2011
36.88
37.49
36.17
36.64
3,808,369
-0.14(-0.38%)
Aug 16, 2011
37.15
37.42
36.38
36.78
4,132,963
-0.75(-2.00%)
Aug 15, 2011
36.71
37.54
36.62
37.53
3,709,755
+0.99(+2.71%)
Aug 12, 2011
37.01
37.32
36.09
36.54
4,473,401
-0.32(-0.87%)
Aug 11, 2011
35.56
37.29
35.25
36.86
7,184,920
+1.97(+5.65%)
Aug 10, 2011
35.01
36.05
34.06
34.89
7,914,159
-0.79(-2.21%)
Aug 09, 2011
35.33
36.00
33.43
35.68
9,702,442
+0.87(+2.50%)
Aug 08, 2011
35.37
36.20
34.78
34.81
9,350,346
-1.61(-4.42%)
Aug 05, 2011
38.09
38.28
35.39
36.42
8,234,805
-1.13(-3.01%)
Aug 04, 2011
39.13
39.59
37.50
37.55
7,710,279
-1.97(-4.98%)
Aug 03, 2011
39.30
39.80
38.30
39.52
5,633,192
+0.28(+0.71%)
Aug 02, 2011
40.52
40.82
39.21
39.24
5,285,110
-1.64(-4.02%)
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
.