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 (%)
Aug 29, 2003
22.28
22.62
22.16
22.49
4,936,900
+0.23(+1.03%)
Aug 28, 2003
22.53
22.67
21.91
22.26
5,016,900
-0.21(-0.93%)
Aug 27, 2003
21.80
22.53
21.77
22.47
6,680,500
+0.58(+2.65%)
Aug 26, 2003
22.02
22.05
21.26
21.89
8,727,900
-0.29(-1.31%)
Aug 25, 2003
22.00
22.50
21.99
22.18
7,492,300
+0.05(+0.23%)
Aug 22, 2003
22.99
23.15
22.08
22.13
8,898,400
-0.10(-0.45%)
Aug 21, 2003
21.81
22.35
21.43
22.23
8,719,500
+0.83(+3.88%)
Aug 20, 2003
21.44
21.69
21.30
21.40
7,261,700
-0.36(-1.65%)
Aug 19, 2003
21.19
21.86
21.15
21.76
10,335,800
+0.91(+4.36%)
Aug 18, 2003
19.87
21.03
19.82
20.85
9,877,200
+1.22(+6.21%)
Aug 15, 2003
20.20
20.20
19.08
19.63
3,614,500
-0.30(-1.51%)
Aug 14, 2003
19.34
20.02
19.11
19.93
7,906,800
+0.61(+3.16%)
Aug 13, 2003
19.36
19.84
19.19
19.32
7,211,100
-0.07(-0.36%)
Aug 12, 2003
18.89
19.40
18.52
19.39
6,488,200
+0.54(+2.86%)
Aug 11, 2003
18.31
18.95
18.20
18.85
6,178,600
+0.68(+3.74%)
Aug 08, 2003
18.65
18.74
18.00
18.17
6,275,900
-0.23(-1.25%)
Aug 07, 2003
18.96
19.05
18.29
18.40
7,591,200
-0.49(-2.59%)
Aug 06, 2003
18.71
19.35
18.71
18.89
8,012,100
-0.12(-0.63%)
Aug 05, 2003
19.90
19.96
18.91
19.01
7,271,700
-0.82(-4.14%)
Aug 04, 2003
20.05
20.05
19.11
19.83
7,779,900
+0.08(+0.41%)
Aug 01, 2003
19.20
19.84
18.90
19.75
8,111,000
+0.57(+2.97%)
Jul 31, 2003
19.15
19.86
18.98
19.18
8,012,900
+0.43(+2.29%)
Jul 30, 2003
19.06
19.09
18.60
18.75
4,644,100
-0.25(-1.32%)
Jul 29, 2003
19.19
19.40
18.60
19.00
7,476,400
-0.18(-0.94%)
Jul 28, 2003
18.69
19.23
18.19
19.18
8,227,900
+0.69(+3.73%)
Jul 25, 2003
18.26
18.53
17.55
18.49
5,890,200
+0.48(+2.67%)
Jul 24, 2003
18.80
19.00
17.95
18.01
7,312,600
-0.57(-3.07%)
Jul 23, 2003
17.95
18.59
17.79
18.58
10,437,800
+0.65(+3.63%)
Jul 22, 2003
18.70
18.80
17.72
17.93
16,157,700
-0.52(-2.82%)
Jul 21, 2003
18.54
18.55
17.97
18.45
8,816,800
-0.35(-1.86%)
Jul 18, 2003
18.19
18.86
17.70
18.80
12,842,300
+0.59(+3.24%)
Jul 17, 2003
18.06
18.49
17.94
18.21
7,617,900
-0.39(-2.10%)
Jul 16, 2003
19.05
19.11
18.20
18.60
7,936,200
-0.33(-1.74%)
Jul 15, 2003
19.45
19.46
18.59
18.93
8,054,700
-0.19(-0.99%)
Jul 14, 2003
19.33
19.56
18.95
19.12
8,659,400
-0.01(-0.05%)
Jul 11, 2003
19.30
19.43
18.90
19.13
6,780,466
-0.07(-0.36%)
Jul 10, 2003
19.72
19.77
18.83
19.20
8,661,100
-0.67(-3.37%)
Jul 09, 2003
19.12
20.00
19.02
19.87
10,627,800
+0.54(+2.79%)
Jul 08, 2003
18.83
19.53
18.70
19.33
9,866,900
+0.47(+2.49%)
Jul 07, 2003
17.50
19.02
17.49
18.86
13,297,800
+1.64(+9.52%)
Jul 03, 2003
16.94
17.41
16.87
17.22
3,989,700
+0.13(+0.76%)
Jul 02, 2003
16.95
17.15
16.78
17.09
8,744,400
+0.18(+1.06%)
Jul 01, 2003
16.74
16.93
15.98
16.91
6,384,400
+0.48(+2.92%)
Jun 30, 2003
16.49
16.63
16.09
16.43
5,475,900
+0.39(+2.43%)
Jun 27, 2003
16.65
16.65
15.97
16.04
4,831,600
-0.43(-2.63%)
Jun 26, 2003
16.19
16.58
16.11
16.47
5,899,600
+0.33(+2.06%)
Jun 25, 2003
15.82
16.49
15.82
16.14
7,193,700
+0.27(+1.70%)
Jun 24, 2003
16.04
16.19
15.63
15.87
8,767,400
-0.21(-1.31%)
Jun 23, 2003
16.62
16.66
16.00
16.08
8,647,600
-0.66(-3.94%)
Jun 20, 2003
17.51
17.56
16.62
16.74
7,169,200
-0.43(-2.50%)
Jun 19, 2003
17.72
17.83
17.14
17.17
6,252,100
-0.49(-2.78%)
Jun 18, 2003
17.05
17.92
16.94
17.66
8,050,000
+0.38(+2.20%)
Jun 17, 2003
17.47
17.50
16.97
17.28
7,468,800
-0.03(-0.17%)
Jun 16, 2003
16.88
17.60
16.44
17.31
14,216,400
+0.51(+3.04%)
Jun 13, 2003
17.65
17.66
16.50
16.80
8,593,200
-0.75(-4.27%)
Jun 12, 2003
18.29
18.29
17.27
17.55
10,042,900
-0.71(-3.89%)
Jun 11, 2003
18.22
18.38
17.57
18.26
8,263,000
-0.19(-1.05%)
Jun 10, 2003
18.41
18.47
17.80
18.45
7,604,100
+0.19(+1.06%)
Jun 09, 2003
18.83
18.78
17.94
18.26
7,734,216
-0.58(-3.08%)
Jun 06, 2003
19.80
19.80
18.46
18.84
14,539,700
-0.10(-0.53%)
Jun 05, 2003
18.75
19.02
18.12
18.94
15,405,500
-0.14(-0.73%)
Jun 04, 2003
18.79
19.08
18.30
19.08
12,927,100
+0.53(+2.85%)
Jun 03, 2003
18.04
18.60
17.80
18.55
11,879,300
+0.19(+1.04%)
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
.