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, 2009
19.43
19.53
19.01
19.21
4,937,803
-0.33(-1.69%)
Aug 28, 2009
19.47
19.82
19.21
19.54
6,406,915
+0.46(+2.41%)
Aug 27, 2009
19.23
19.32
18.88
19.08
6,327,173
-0.20(-1.04%)
Aug 26, 2009
19.07
19.41
18.99
19.28
4,205,884
+0.23(+1.21%)
Aug 25, 2009
19.08
19.39
18.95
19.05
4,853,977
-0.08(-0.42%)
Aug 24, 2009
19.50
19.72
19.04
19.13
4,205,985
-0.35(-1.80%)
Aug 21, 2009
19.35
19.50
19.15
19.48
5,458,050
+0.29(+1.51%)
Aug 20, 2009
18.93
19.21
18.90
19.19
5,862,028
+0.22(+1.16%)
Aug 19, 2009
18.42
19.00
18.37
18.97
5,979,174
+0.27(+1.44%)
Aug 18, 2009
18.37
18.72
18.37
18.70
5,650,551
+0.34(+1.85%)
Aug 17, 2009
18.46
18.61
18.25
18.36
6,121,737
-0.43(-2.29%)
Aug 14, 2009
19.00
19.02
18.55
18.79
5,467,660
-0.33(-1.73%)
Aug 13, 2009
19.11
19.21
18.87
19.12
6,214,370
+0.06(+0.31%)
Aug 12, 2009
18.60
19.22
18.56
19.06
8,985,263
+0.52(+2.80%)
Aug 11, 2009
18.62
19.00
18.50
18.54
4,451,936
-0.24(-1.28%)
Aug 10, 2009
18.71
18.93
18.57
18.78
4,305,533
+0.06(+0.32%)
Aug 07, 2009
19.07
19.13
18.46
18.72
5,051,237
-0.06(-0.32%)
Aug 06, 2009
19.29
19.36
18.69
18.78
6,473,695
-0.42(-2.19%)
Aug 05, 2009
19.59
19.64
19.03
19.20
5,860,934
-0.39(-1.99%)
Aug 04, 2009
19.06
19.77
19.05
19.59
10,653,654
+0.21(+1.08%)
Aug 03, 2009
18.75
19.47
18.75
19.38
14,139,675
+0.69(+3.69%)
Jul 31, 2009
18.80
18.99
18.62
18.69
5,357,879
-0.11(-0.59%)
Jul 30, 2009
19.09
19.32
18.72
18.80
7,216,674
+0.04(+0.21%)
Jul 29, 2009
18.72
18.91
18.60
18.76
7,115,139
-0.16(-0.85%)
Jul 28, 2009
18.95
19.24
18.76
18.92
7,923,320
-0.07(-0.37%)
Jul 27, 2009
19.18
19.23
18.68
18.99
8,230,528
-0.12(-0.63%)
Jul 24, 2009
18.72
19.14
18.50
19.11
11,381,687
+0.16(+0.84%)
Jul 23, 2009
18.21
19.00
18.12
18.95
14,119,923
+0.55(+2.99%)
Jul 22, 2009
17.61
18.44
17.54
18.40
15,294,760
+0.77(+4.37%)
Jul 21, 2009
17.22
17.63
16.96
17.63
10,907,654
+0.41(+2.38%)
Jul 20, 2009
17.45
17.59
17.05
17.22
8,833,411
-0.19(-1.09%)
Jul 17, 2009
17.25
17.42
17.00
17.41
7,579,485
+0.23(+1.34%)
Jul 16, 2009
16.95
17.24
16.86
17.18
9,441,309
-0.08(-0.46%)
Jul 15, 2009
17.51
17.70
17.12
17.26
20,161,432
+0.70(+4.23%)
Jul 14, 2009
16.31
16.62
16.26
16.56
10,116,683
+0.19(+1.16%)
Jul 13, 2009
16.04
16.41
15.69
16.37
8,918,081
+0.34(+2.12%)
Jul 10, 2009
15.76
16.08
15.73
16.03
7,265,015
+0.17(+1.07%)
Jul 09, 2009
15.75
16.05
15.63
15.86
8,445,486
+0.25(+1.60%)
Jul 08, 2009
15.47
15.68
15.32
15.61
9,075,972
+0.20(+1.30%)
Jul 07, 2009
15.87
16.06
15.39
15.41
7,272,508
-0.46(-2.90%)
Jul 06, 2009
16.14
16.26
15.70
15.87
5,598,881
-0.28(-1.73%)
Jul 02, 2009
16.04
16.30
15.98
16.15
7,483,673
-0.24(-1.46%)
Jul 01, 2009
16.29
16.65
16.13
16.39
8,077,809
+0.10(+0.61%)
Jun 30, 2009
16.26
16.57
16.05
16.29
6,188,028
-0.03(-0.18%)
Jun 29, 2009
16.42
16.54
16.16
16.32
6,219,661
-0.05(-0.31%)
Jun 26, 2009
16.50
16.80
16.31
16.37
6,385,744
-0.31(-1.86%)
Jun 25, 2009
16.57
16.68
16.22
16.68
5,182,664
+0.31(+1.89%)
Jun 24, 2009
16.31
16.65
16.28
16.37
8,101,862
+0.14(+0.86%)
Jun 23, 2009
16.14
16.33
15.95
16.23
6,783,653
+0.10(+0.62%)
Jun 22, 2009
16.40
16.73
16.12
16.13
9,537,457
-0.17(-1.04%)
Jun 19, 2009
16.35
16.36
16.10
16.30
6,202,321
+0.15(+0.93%)
Jun 18, 2009
16.59
16.59
16.03
16.15
6,355,166
-0.35(-2.12%)
Jun 17, 2009
16.36
16.62
16.10
16.50
7,043,397
+0.28(+1.73%)
Jun 16, 2009
16.50
16.69
16.16
16.22
8,219,363
-0.28(-1.70%)
Jun 15, 2009
16.50
16.64
16.18
16.50
8,304,911
-0.25(-1.49%)
Jun 12, 2009
17.23
17.25
16.55
16.75
11,648,814
-0.63(-3.62%)
Jun 11, 2009
17.28
17.55
17.04
17.38
10,807,553
+0.04(+0.23%)
Jun 10, 2009
17.42
17.51
16.85
17.34
8,756,077
-0.10(-0.57%)
Jun 09, 2009
17.40
17.62
17.14
17.44
9,539,534
+0.55(+3.26%)
Jun 08, 2009
16.57
17.01
16.43
16.89
6,396,899
+0.23(+1.38%)
Jun 05, 2009
16.98
17.00
16.40
16.66
7,309,088
-0.16(-0.95%)
Jun 04, 2009
16.76
17.12
15.42
16.82
7,778,924
+0.05(+0.30%)
Jun 03, 2009
16.53
16.81
16.43
16.77
9,732,052
+0.06(+0.36%)
Jun 02, 2009
17.33
17.44
16.60
16.71
14,256,809
-0.95(-5.38%)
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
.