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 (%)
Nov 30, 2012
32.31
32.55
32.20
32.39
2,452,037
+0.17(+0.53%)
Nov 29, 2012
32.37
32.59
32.07
32.22
2,035,248
-0.08(-0.25%)
Nov 28, 2012
31.40
32.38
31.31
32.30
2,831,046
+0.76(+2.41%)
Nov 27, 2012
31.61
31.85
31.38
31.54
2,830,790
-0.37(-1.16%)
Nov 26, 2012
31.76
32.22
31.76
31.91
2,628,457
+0.05(+0.16%)
Nov 24, 2012
31.24
31.90
31.18
31.86
1,221,010
+0.00(+0.00%)
Nov 23, 2012
31.24
31.90
31.18
31.86
1,438,826
+0.85(+2.74%)
Nov 21, 2012
31.05
31.27
30.95
31.01
1,687,146
-0.08(-0.26%)
Nov 20, 2012
30.98
31.19
30.73
31.09
2,435,715
+0.00(+0.00%)
Nov 19, 2012
30.69
31.16
30.64
31.09
3,311,009
+0.64(+2.10%)
Nov 16, 2012
30.20
30.60
29.98
30.45
4,629,247
+0.23(+0.76%)
Nov 15, 2012
30.74
30.79
29.89
30.22
4,531,056
-0.55(-1.79%)
Nov 14, 2012
31.07
31.24
30.69
30.77
4,697,675
+0.15(+0.49%)
Nov 13, 2012
30.45
30.93
30.31
30.62
3,902,815
-0.04(-0.13%)
Nov 12, 2012
30.76
30.90
30.42
30.66
2,018,261
+0.02(+0.07%)
Nov 09, 2012
30.52
30.86
30.28
30.64
3,097,422
+0.00(+0.00%)
Nov 08, 2012
30.61
30.95
30.46
30.64
4,421,839
+0.07(+0.22%)
Nov 07, 2012
31.44
31.83
30.56
30.57
8,020,562
-1.27(-3.98%)
Nov 06, 2012
31.33
31.85
31.18
31.84
3,127,069
+0.63(+2.02%)
Nov 05, 2012
30.36
31.32
30.35
31.21
2,535,537
+0.70(+2.29%)
Nov 02, 2012
31.61
31.73
30.43
30.51
4,724,748
-1.10(-3.48%)
Nov 01, 2012
30.57
31.75
30.48
31.61
4,017,495
+1.13(+3.71%)
Oct 31, 2012
30.48
30.67
30.16
30.48
3,933,137
+0.08(+0.26%)
Oct 26, 2012
30.40
30.40
30.40
0
+0.19(+0.64%)
Oct 25, 2012
29.91
30.57
29.90
30.21
8,501,150
+0.32(+1.06%)
Oct 24, 2012
31.55
31.65
29.59
29.89
14,448,412
-2.73(-8.37%)
Oct 23, 2012
32.52
32.99
32.35
32.62
3,585,562
+0.11(+0.34%)
Oct 19, 2012
33.20
33.20
32.41
32.51
3,598,417
-0.69(-2.08%)
Oct 18, 2012
33.41
33.62
32.98
33.20
3,103,155
-0.19(-0.57%)
Oct 17, 2012
33.23
33.90
33.06
33.39
4,433,508
-0.13(-0.39%)
Oct 16, 2012
32.81
33.71
32.80
33.52
3,504,091
+0.67(+2.04%)
Oct 15, 2012
32.41
32.92
32.41
32.85
4,376,587
+0.52(+1.61%)
Oct 12, 2012
32.02
32.43
31.89
32.33
4,737,785
+0.35(+1.09%)
Oct 11, 2012
32.38
32.51
31.95
31.98
4,903,363
-0.08(-0.25%)
Oct 10, 2012
32.91
32.98
31.98
32.06
5,813,671
-0.93(-2.82%)
Oct 09, 2012
33.28
33.34
32.39
32.99
7,290,514
-0.37(-1.11%)
Oct 08, 2012
33.15
33.50
32.94
33.36
3,797,523
-0.07(-0.21%)
Oct 06, 2012
33.55
33.95
33.34
33.43
3,574,829
+0.00(+0.00%)
Oct 05, 2012
33.55
33.95
33.34
33.43
3,574,829
-0.10(-0.30%)
Oct 04, 2012
33.53
33.77
33.27
33.53
3,692,550
+0.14(+0.42%)
Oct 03, 2012
34.00
34.15
33.34
33.39
4,118,329
-0.61(-1.79%)
Oct 02, 2012
34.03
34.22
33.71
34.00
2,331,832
+0.14(+0.41%)
Oct 01, 2012
34.25
34.49
33.75
33.86
4,094,779
-0.14(-0.41%)
Sep 28, 2012
34.49
34.66
33.98
34.00
4,222,613
-0.67(-1.93%)
Sep 27, 2012
34.19
34.82
33.77
34.67
4,609,733
-0.10(-0.29%)
Sep 26, 2012
35.26
35.26
34.38
34.77
3,822,951
-0.46(-1.32%)
Sep 25, 2012
36.37
36.58
35.22
35.23
2,790,582
-0.81(-2.26%)
Sep 24, 2012
36.60
37.13
35.85
36.05
3,025,948
-0.69(-1.88%)
Sep 21, 2012
36.96
37.37
36.67
36.74
3,568,645
-0.10(-0.27%)
Sep 20, 2012
37.02
37.08
36.54
36.84
2,905,429
-0.25(-0.67%)
Sep 19, 2012
37.51
37.58
37.00
37.09
3,231,255
-0.39(-1.04%)
Sep 18, 2012
37.73
37.80
37.31
37.48
3,202,147
-0.28(-0.74%)
Sep 17, 2012
38.24
38.28
37.54
37.76
2,348,881
-0.40(-1.04%)
Sep 14, 2012
37.75
38.80
37.75
38.16
4,431,018
+0.54(+1.44%)
Sep 13, 2012
37.20
37.97
36.95
37.62
3,134,274
+0.37(+0.98%)
Sep 12, 2012
37.55
37.78
37.06
37.25
2,811,439
-0.18(-0.48%)
Sep 11, 2012
37.76
37.84
37.31
37.43
2,296,467
-0.16(-0.43%)
Sep 10, 2012
37.82
38.05
37.59
37.59
3,137,287
-0.38(-1.00%)
Sep 07, 2012
37.87
38.21
37.68
37.97
3,029,444
-0.05(-0.14%)
Sep 06, 2012
36.77
38.11
36.68
38.02
3,852,549
+1.56(+4.29%)
Sep 05, 2012
37.08
37.32
36.32
36.46
3,272,127
-0.59(-1.61%)
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
.