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, 2014
34.16
34.83
34.03
34.37
3,336,734
+0.87(+2.60%)
Oct 30, 2014
33.54
33.61
32.69
33.50
3,828,143
-0.22(-0.65%)
Oct 29, 2014
33.55
33.82
33.27
33.72
2,147,343
+0.07(+0.21%)
Oct 28, 2014
33.46
33.68
33.30
33.65
1,869,649
+0.32(+0.96%)
Oct 27, 2014
33.16
33.42
33.16
33.33
3,446,320
+0.17(+0.53%)
Oct 24, 2014
33.40
33.58
32.11
33.16
6,899,052
-0.59(-1.73%)
Oct 23, 2014
33.28
33.77
33.04
33.74
3,726,788
+0.71(+2.15%)
Oct 22, 2014
32.94
33.03
3,073,454
-0.68(-2.02%)
Oct 21, 2014
33.18
33.73
33.00
33.71
2,741,736
+0.69(+2.07%)
Oct 20, 2014
32.32
33.27
32.24
33.02
4,509,153
+0.50(+1.55%)
Oct 17, 2014
32.52
6,726,850
+0.85(+2.67%)
Oct 16, 2014
30.94
31.95
30.80
31.68
3,883,853
+0.15(+0.48%)
Oct 15, 2014
30.58
31.80
30.51
31.52
4,541,327
+0.67(+2.17%)
Oct 14, 2014
31.30
31.73
30.76
30.86
4,911,823
+0.03(+0.08%)
Oct 13, 2014
31.13
31.76
30.85
30.83
4,625,700
-0.38(-1.22%)
Oct 10, 2014
31.98
32.00
30.50
31.21
9,934,015
-1.43(-4.38%)
Oct 09, 2014
33.51
33.52
32.59
32.64
3,883,958
-1.05(-3.12%)
Oct 08, 2014
33.07
33.82
32.56
33.69
4,132,310
+0.53(+1.60%)
Oct 07, 2014
33.47
33.68
33.04
33.16
3,484,919
-0.49(-1.44%)
Oct 06, 2014
34.43
34.53
33.23
33.65
6,890,241
-0.66(-1.94%)
Oct 03, 2014
34.99
35.02
34.30
34.31
2,857,368
-0.53(-1.52%)
Oct 02, 2014
35.01
35.01
34.13
34.84
4,434,001
-0.24(-0.68%)
Oct 01, 2014
35.61
35.90
34.97
35.08
3,588,470
-0.70(-1.96%)
Sep 30, 2014
35.97
36.01
35.56
35.78
1,981,528
-0.15(-0.42%)
Sep 29, 2014
35.74
36.06
35.50
35.93
1,122,637
-0.09(-0.25%)
Sep 26, 2014
35.66
36.10
35.66
36.02
2,136,799
+0.38(+1.07%)
Sep 25, 2014
36.23
36.27
35.63
35.64
3,843,204
-0.62(-1.70%)
Sep 24, 2014
36.12
36.38
36.03
36.26
1,947,164
+0.24(+0.67%)
Sep 23, 2014
36.00
36.28
35.94
36.02
2,524,207
-0.06(-0.18%)
Sep 22, 2014
36.39
36.58
35.94
36.08
3,302,627
-0.40(-1.10%)
Sep 19, 2014
37.33
37.63
36.48
36.48
9,211,126
-0.59(-1.58%)
Sep 18, 2014
36.73
37.13
36.70
37.06
3,521,320
+0.39(+1.08%)
Sep 17, 2014
36.28
36.90
36.21
36.67
3,282,118
+0.42(+1.16%)
Sep 16, 2014
35.10
36.30
35.10
36.25
4,315,515
+1.18(+3.36%)
Sep 15, 2014
35.70
35.70
34.99
35.07
3,034,085
-0.42(-1.20%)
Sep 12, 2014
35.85
35.85
35.38
35.49
2,022,019
-0.41(-1.13%)
Sep 11, 2014
35.73
35.96
35.48
35.90
2,338,212
+0.02(+0.07%)
Sep 10, 2014
36.23
36.24
35.76
35.88
4,071,010
-0.32(-0.88%)
Sep 09, 2014
36.09
36.54
36.09
36.20
4,032,255
-0.09(-0.23%)
Sep 08, 2014
35.82
36.38
35.82
36.28
4,596,683
+0.36(+1.00%)
Sep 05, 2014
35.68
35.92
35.39
35.92
3,341,740
+0.36(+1.01%)
Sep 04, 2014
35.34
35.62
35.34
35.56
2,298,840
+0.16(+0.45%)
Sep 03, 2014
35.47
35.50
35.23
35.40
2,333,338
+0.02(+0.06%)
Sep 02, 2014
35.46
35.48
35.19
35.38
2,215,100
+0.04(+0.11%)
Aug 29, 2014
35.34
35.34
35.34
0
+0.20(+0.57%)
Aug 28, 2014
34.57
35.15
34.57
35.14
2,175,807
+0.28(+0.80%)
Aug 27, 2014
34.64
34.86
34.58
34.86
1,889,072
+0.22(+0.64%)
Aug 26, 2014
34.70
34.86
34.58
34.64
1,436,101
+0.04(+0.10%)
Aug 25, 2014
35.04
35.04
34.48
34.60
1,824,684
-0.29(-0.82%)
Aug 22, 2014
34.93
34.94
34.77
34.89
1,610,892
+0.02(+0.06%)
Aug 21, 2014
34.64
34.93
34.56
34.87
1,161,140
+0.22(+0.63%)
Aug 20, 2014
34.40
34.73
34.33
34.65
1,363,970
+0.16(+0.46%)
Aug 19, 2014
34.12
34.53
34.09
34.49
1,826,147
+0.34(+1.01%)
Aug 18, 2014
34.19
34.19
33.96
34.15
2,010,762
+0.12(+0.34%)
Aug 15, 2014
33.86
34.16
33.74
34.03
2,572,294
+0.38(+1.13%)
Aug 14, 2014
33.50
33.69
33.45
33.65
1,188,389
+0.10(+0.30%)
Aug 13, 2014
33.03
33.58
32.90
33.55
1,519,683
+0.37(+1.12%)
Aug 12, 2014
32.92
33.26
32.92
33.18
1,384,312
+0.02(+0.06%)
Aug 11, 2014
33.13
33.55
33.08
33.16
2,223,264
+0.06(+0.18%)
Aug 08, 2014
32.82
33.14
32.74
33.10
1,802,457
+0.43(+1.32%)
Aug 07, 2014
33.13
33.25
32.58
32.67
1,972,329
-0.16(-0.49%)
Aug 06, 2014
32.78
33.08
32.50
32.83
2,792,029
-0.07(-0.21%)
Aug 05, 2014
32.72
32.95
32.51
32.90
2,475,126
+0.11(+0.34%)
Aug 04, 2014
32.76
32.89
32.51
32.79
1,698,010
+0.01(+0.03%)
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
.