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 (%)
Jun 30, 2008
20.87
21.11
20.64
20.70
7,440,172
-0.25(-1.19%)
Jun 27, 2008
20.99
21.21
20.65
20.95
6,427,155
-0.04(-0.19%)
Jun 26, 2008
21.68
21.77
20.93
20.99
8,485,067
-1.13(-5.11%)
Jun 25, 2008
22.00
22.61
21.93
22.12
7,330,020
+0.35(+1.61%)
Jun 24, 2008
21.51
22.21
21.44
21.77
8,387,452
+0.02(+0.09%)
Jun 23, 2008
22.24
22.66
21.72
21.75
10,010,877
-0.48(-2.16%)
Jun 20, 2008
22.46
22.63
22.15
22.23
10,839,092
-0.46(-2.03%)
Jun 19, 2008
21.95
22.85
21.70
22.69
7,966,165
+0.68(+3.09%)
Jun 18, 2008
22.64
22.70
21.95
22.01
9,425,238
-0.71(-3.12%)
Jun 17, 2008
23.36
23.48
22.71
22.72
5,098,734
-0.63(-2.70%)
Jun 16, 2008
22.58
23.47
22.49
23.35
7,823,033
+0.53(+2.32%)
Jun 13, 2008
22.36
22.85
22.02
22.82
6,851,043
+0.79(+3.59%)
Jun 12, 2008
22.17
22.72
21.88
22.03
9,299,852
+0.04(+0.18%)
Jun 11, 2008
22.74
22.78
21.99
21.99
11,021,886
-0.82(-3.59%)
Jun 10, 2008
22.68
23.02
22.30
22.81
7,408,114
-0.01(-0.04%)
Jun 09, 2008
23.09
23.15
22.30
22.82
9,092,516
-0.26(-1.13%)
Jun 06, 2008
23.75
23.79
23.05
23.08
7,950,394
-0.78(-3.27%)
Jun 05, 2008
23.53
23.87
23.40
23.86
6,765,244
+0.32(+1.36%)
Jun 04, 2008
23.11
23.86
22.80
23.54
13,808,425
+0.65(+2.84%)
Jun 03, 2008
23.09
23.26
22.63
22.89
11,059,480
-0.16(-0.69%)
Jun 02, 2008
23.25
23.45
22.80
23.05
5,176,076
-0.09(-0.39%)
May 30, 2008
22.84
23.23
22.76
23.14
6,921,769
+0.42(+1.85%)
May 29, 2008
22.73
22.97
22.58
22.72
4,564,940
+0.01(+0.04%)
May 28, 2008
22.99
22.99
22.54
22.71
4,820,408
-0.27(-1.17%)
May 27, 2008
22.44
23.06
22.28
22.98
6,757,294
+0.64(+2.86%)
May 26, 2008
22.26
22.57
22.04
22.34
5,123,852
+0.00(+0.00%)
May 23, 2008
22.26
22.57
22.04
22.34
5,123,852
-0.25(-1.11%)
May 22, 2008
22.44
22.80
22.37
22.59
6,931,413
+0.16(+0.71%)
May 21, 2008
22.28
22.70
22.28
22.43
8,468,706
-0.01(-0.04%)
May 20, 2008
22.79
22.98
22.29
22.44
4,910,062
-0.49(-2.14%)
May 19, 2008
23.09
23.40
22.77
22.93
6,453,860
-0.05(-0.22%)
May 16, 2008
23.01
23.09
22.61
22.98
6,192,255
+0.03(+0.13%)
May 15, 2008
22.67
22.99
22.51
22.95
5,385,818
+0.22(+0.97%)
May 14, 2008
22.93
23.19
22.67
22.73
6,644,469
-0.05(-0.22%)
May 13, 2008
22.92
23.09
22.70
22.78
7,666,400
-0.11(-0.48%)
May 12, 2008
22.50
22.93
22.31
22.89
6,247,124
+0.39(+1.73%)
May 09, 2008
22.36
22.88
22.33
22.50
4,052,271
-0.12(-0.53%)
May 08, 2008
22.59
22.83
22.27
22.62
5,652,628
+0.22(+0.98%)
May 07, 2008
22.79
23.02
22.36
22.40
7,287,104
-0.36(-1.58%)
May 06, 2008
22.04
22.80
21.80
22.76
8,362,808
+0.77(+3.50%)
May 05, 2008
22.01
22.30
21.78
21.99
3,289,155
-0.19(-0.86%)
May 02, 2008
22.36
22.44
21.88
22.18
7,064,179
+0.06(+0.27%)
May 01, 2008
21.28
22.29
21.17
22.12
7,050,683
+0.84(+3.95%)
Apr 30, 2008
21.41
21.55
20.96
21.28
7,822,853
+0.10(+0.47%)
Apr 29, 2008
21.57
21.60
21.07
21.18
6,036,353
-0.35(-1.63%)
Apr 28, 2008
21.96
22.10
21.51
21.53
4,794,087
-0.32(-1.46%)
Apr 25, 2008
21.97
22.08
21.33
21.85
5,525,864
-0.12(-0.55%)
Apr 24, 2008
21.90
22.36
21.34
21.97
6,324,152
+0.03(+0.14%)
Apr 23, 2008
21.13
22.08
21.13
21.94
8,367,354
+0.81(+3.83%)
Apr 22, 2008
21.44
21.44
20.89
21.13
6,364,815
-0.48(-2.22%)
Apr 21, 2008
21.21
21.70
21.20
21.61
4,370,169
+0.15(+0.70%)
Apr 18, 2008
21.16
21.80
21.14
21.46
10,999,359
+0.60(+2.88%)
Apr 17, 2008
20.84
21.50
19.26
20.86
21,822,072
+1.66(+8.65%)
Apr 16, 2008
18.33
19.33
18.26
19.20
9,327,236
+1.09(+6.02%)
Apr 15, 2008
18.17
18.23
17.80
18.11
5,726,214
-0.10(-0.55%)
Apr 14, 2008
18.57
18.65
18.19
18.21
4,604,205
-0.42(-2.25%)
Apr 11, 2008
18.66
19.30
18.63
18.63
5,125,601
-0.79(-4.07%)
Apr 10, 2008
19.02
19.56
19.01
19.42
7,010,735
+0.33(+1.73%)
Apr 09, 2008
19.04
19.17
18.86
19.09
5,316,737
+0.16(+0.85%)
Apr 08, 2008
18.90
19.01
18.74
18.93
4,713,232
-0.14(-0.73%)
Apr 07, 2008
19.29
19.34
19.02
19.07
4,858,082
-0.17(-0.88%)
Apr 04, 2008
19.34
19.59
19.03
19.24
5,027,171
+0.01(+0.05%)
Apr 03, 2008
18.70
19.32
18.68
19.23
8,494,929
+0.34(+1.80%)
Apr 02, 2008
19.13
19.13
18.74
18.89
7,075,536
-0.11(-0.58%)
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
.