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 31, 2005
21.64
21.95
21.59
21.88
3,307,674
+0.15(+0.69%)
Aug 30, 2005
21.60
21.84
21.49
21.73
5,119,963
+0.02(+0.09%)
Aug 29, 2005
21.25
21.85
21.25
21.71
3,569,442
+0.36(+1.69%)
Aug 26, 2005
21.72
21.85
21.27
21.35
3,201,526
-0.42(-1.93%)
Aug 25, 2005
21.69
22.02
21.55
21.77
4,595,156
+0.13(+0.60%)
Aug 24, 2005
21.74
22.32
21.60
21.64
4,272,693
-0.24(-1.10%)
Aug 23, 2005
21.89
22.11
21.78
21.88
3,233,718
+0.06(+0.27%)
Aug 22, 2005
21.76
22.16
21.69
21.82
3,887,551
+0.25(+1.16%)
Aug 19, 2005
21.65
21.92
21.54
21.57
3,581,659
-0.05(-0.23%)
Aug 18, 2005
21.77
21.84
21.55
21.62
3,073,157
-0.10(-0.46%)
Aug 17, 2005
21.69
21.93
21.63
21.72
4,884,316
+0.09(+0.42%)
Aug 16, 2005
22.00
22.00
21.58
21.63
4,907,702
-0.37(-1.68%)
Aug 15, 2005
21.84
22.15
21.84
22.00
6,210,130
+0.05(+0.23%)
Aug 12, 2005
22.14
22.19
21.72
21.95
7,121,370
-0.35(-1.57%)
Aug 11, 2005
22.38
22.66
22.14
22.30
8,217,207
-0.10(-0.45%)
Aug 10, 2005
22.50
22.91
22.27
22.40
7,388,363
-0.04(-0.18%)
Aug 09, 2005
22.60
22.76
22.35
22.44
3,592,642
-0.01(-0.04%)
Aug 08, 2005
22.49
22.67
22.27
22.45
4,229,346
+0.03(+0.13%)
Aug 05, 2005
22.56
22.65
22.29
22.42
2,988,328
-0.14(-0.62%)
Aug 04, 2005
22.74
22.88
22.39
22.56
4,265,623
-0.32(-1.40%)
Aug 03, 2005
22.75
22.99
22.60
22.88
5,778,804
+0.09(+0.39%)
Aug 02, 2005
21.90
22.84
21.74
22.79
8,743,952
+1.23(+5.71%)
Aug 01, 2005
21.94
22.00
21.22
21.56
7,306,622
-0.31(-1.42%)
Jul 29, 2005
22.04
22.15
21.83
21.87
3,923,173
-0.23(-1.04%)
Jul 28, 2005
22.05
22.19
21.80
22.10
4,011,746
-0.02(-0.09%)
Jul 27, 2005
22.35
22.37
21.83
22.12
7,302,466
-0.33(-1.47%)
Jul 26, 2005
22.83
22.85
22.25
22.45
9,812,182
-0.08(-0.36%)
Jul 25, 2005
22.15
22.54
22.05
22.53
8,053,999
+0.33(+1.49%)
Jul 22, 2005
22.24
22.40
22.08
22.20
6,393,499
+0.11(+0.50%)
Jul 21, 2005
22.16
22.25
21.69
22.09
5,776,062
-0.30(-1.34%)
Jul 20, 2005
21.86
22.40
21.66
22.39
6,659,149
+0.21(+0.95%)
Jul 19, 2005
22.00
22.23
21.84
22.18
4,788,433
+0.25(+1.14%)
Jul 18, 2005
21.95
22.02
21.75
21.93
3,467,397
-0.01(-0.05%)
Jul 15, 2005
22.04
22.12
21.78
21.94
3,187,028
-0.13(-0.59%)
Jul 14, 2005
22.15
22.36
21.89
22.07
5,469,261
+0.00(+0.00%)
Jul 13, 2005
21.91
22.16
21.70
22.07
4,321,283
+0.16(+0.73%)
Jul 12, 2005
21.82
22.05
21.56
21.91
6,551,832
+0.09(+0.41%)
Jul 11, 2005
21.68
21.85
21.45
21.82
7,183,584
+0.29(+1.35%)
Jul 08, 2005
20.99
21.67
20.86
21.53
8,449,810
+0.62(+2.97%)
Jul 07, 2005
20.41
21.02
20.41
20.91
7,637,356
+0.26(+1.26%)
Jul 06, 2005
20.17
20.93
20.11
20.65
7,308,767
+0.46(+2.28%)
Jul 05, 2005
19.83
20.25
19.74
20.19
3,584,400
+0.40(+2.02%)
Jul 01, 2005
19.81
20.01
19.79
19.79
4,556,100
-0.01(-0.05%)
Jun 30, 2005
19.71
20.22
19.71
19.80
7,961,932
-0.05(-0.25%)
Jun 29, 2005
19.57
20.09
19.53
19.85
8,704,577
+0.33(+1.69%)
Jun 28, 2005
20.00
20.00
19.41
19.52
9,181,970
-0.19(-0.96%)
Jun 27, 2005
20.25
20.29
19.43
19.71
11,026,047
-0.64(-3.14%)
Jun 24, 2005
20.72
20.80
20.29
20.35
5,391,808
-0.44(-2.12%)
Jun 23, 2005
20.85
21.36
20.60
20.79
8,936,996
+0.11(+0.53%)
Jun 22, 2005
20.76
20.88
20.54
20.68
3,498,374
+0.02(+0.10%)
Jun 21, 2005
20.58
20.80
20.39
20.66
6,891,393
+0.05(+0.24%)
Jun 20, 2005
20.62
20.83
20.41
20.61
5,762,054
-0.20(-0.96%)
Jun 17, 2005
21.44
21.80
20.77
20.81
8,314,370
-0.42(-1.98%)
Jun 16, 2005
21.23
21.40
21.06
21.23
5,959,497
+0.06(+0.28%)
Jun 15, 2005
21.46
21.49
20.79
21.17
5,307,594
-0.08(-0.38%)
Jun 14, 2005
21.36
21.63
21.11
21.25
3,951,544
-0.20(-0.93%)
Jun 13, 2005
21.57
21.82
21.35
21.45
4,159,905
-0.12(-0.56%)
Jun 10, 2005
22.09
22.09
21.52
21.57
4,382,912
-0.56(-2.53%)
Jun 09, 2005
21.67
22.24
21.60
22.13
5,492,259
+0.37(+1.70%)
Jun 08, 2005
21.88
22.00
21.60
21.76
4,083,993
+0.03(+0.14%)
Jun 07, 2005
21.90
22.35
21.68
21.73
6,112,027
-0.11(-0.50%)
Jun 06, 2005
22.11
22.14
21.74
21.84
5,308,823
-0.35(-1.58%)
Jun 03, 2005
22.57
22.64
22.11
22.19
4,383,169
-0.41(-1.81%)
Jun 02, 2005
22.06
22.62
21.98
22.60
6,284,001
+0.43(+1.94%)
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
.