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 (%)
May 30, 2014
33.33
33.34
32.82
33.13
2,609,211
-0.12(-0.36%)
May 29, 2014
33.27
33.40
33.12
33.25
2,001,058
+0.00(+0.00%)
May 28, 2014
33.26
33.44
33.09
33.25
1,592,576
-0.02(-0.06%)
May 27, 2014
33.47
33.50
33.16
33.27
2,334,030
-0.04(-0.12%)
May 23, 2014
33.31
33.31
33.31
0
+0.31(+0.94%)
May 22, 2014
33.00
33.09
32.74
33.00
3,574,413
+0.00(+0.00%)
May 21, 2014
33.03
33.22
32.87
33.00
2,121,577
+0.03(+0.09%)
May 20, 2014
33.15
33.22
32.82
32.97
2,893,688
-0.18(-0.54%)
May 19, 2014
33.09
33.50
32.99
33.15
3,800,201
+0.38(+1.16%)
May 16, 2014
32.33
32.92
32.27
32.77
3,891,804
+0.27(+0.83%)
May 15, 2014
32.62
32.75
32.05
32.50
3,922,366
+0.07(+0.22%)
May 14, 2014
32.58
32.88
32.38
32.43
3,421,695
-0.18(-0.55%)
May 13, 2014
32.81
33.00
32.59
32.61
2,948,250
-0.20(-0.61%)
May 12, 2014
32.53
32.92
32.53
32.81
2,831,035
+0.43(+1.33%)
May 09, 2014
32.16
32.47
31.88
32.38
2,860,065
+0.23(+0.72%)
May 08, 2014
32.10
32.84
32.01
32.15
3,002,301
-0.17(-0.53%)
May 07, 2014
32.13
32.34
31.89
32.32
3,510,143
+0.22(+0.69%)
May 06, 2014
32.45
32.51
32.08
32.10
3,125,666
-0.37(-1.14%)
May 05, 2014
31.92
32.54
31.82
32.47
3,646,603
+0.34(+1.06%)
May 02, 2014
32.17
32.25
31.78
32.13
6,441,401
+0.05(+0.16%)
May 01, 2014
33.03
33.03
32.03
32.08
5,690,866
-0.44(-1.35%)
Apr 30, 2014
32.49
32.70
32.28
32.52
3,739,269
-0.12(-0.37%)
Apr 29, 2014
32.74
32.96
32.37
32.64
3,412,427
+0.08(+0.25%)
Apr 28, 2014
33.43
33.47
32.13
32.56
7,522,393
-0.53(-1.60%)
Apr 25, 2014
35.46
35.50
32.66
33.09
9,525,628
-1.05(-3.08%)
Apr 24, 2014
33.51
34.38
33.48
34.14
4,950,715
-0.22(-0.64%)
Apr 23, 2014
34.68
34.79
34.32
34.36
1,887,312
-0.38(-1.09%)
Apr 22, 2014
34.47
34.92
34.20
34.74
2,344,884
+0.12(+0.35%)
Apr 21, 2014
34.52
34.72
34.15
34.62
1,618,136
+0.16(+0.46%)
Apr 17, 2014
34.46
34.46
34.46
0
+0.48(+1.41%)
Apr 16, 2014
34.28
34.29
33.55
33.98
3,508,161
-0.13(-0.38%)
Apr 15, 2014
33.96
34.26
33.63
34.11
3,322,908
+0.15(+0.44%)
Apr 14, 2014
34.16
34.24
33.53
33.96
2,627,071
+0.15(+0.44%)
Apr 11, 2014
34.26
34.53
33.73
33.81
2,273,938
-0.64(-1.86%)
Apr 10, 2014
35.33
35.52
34.42
34.45
3,523,564
-0.92(-2.60%)
Apr 09, 2014
35.16
35.44
34.99
35.37
2,713,669
+0.30(+0.86%)
Apr 08, 2014
34.47
35.08
34.30
35.07
3,433,234
+0.56(+1.62%)
Apr 07, 2014
34.87
35.09
34.28
34.51
2,764,627
-0.40(-1.13%)
Apr 04, 2014
36.56
36.64
34.86
34.91
4,029,645
-1.49(-4.11%)
Apr 03, 2014
36.37
37.16
36.20
36.40
5,483,550
+0.30(+0.83%)
Apr 02, 2014
36.48
36.54
36.01
36.10
2,475,883
-0.33(-0.91%)
Apr 01, 2014
36.52
36.52
36.02
36.43
1,642,508
+0.20(+0.54%)
Mar 31, 2014
35.65
36.24
35.65
36.23
2,726,177
+0.78(+2.21%)
Mar 28, 2014
35.09
36.09
34.96
35.45
2,192,409
-0.18(-0.51%)
Mar 27, 2014
35.80
36.08
35.56
35.63
1,245,166
-0.28(-0.78%)
Mar 26, 2014
36.60
36.77
35.91
35.91
1,755,386
-0.52(-1.43%)
Mar 25, 2014
36.01
36.64
35.96
36.43
2,625,859
+0.67(+1.87%)
Mar 24, 2014
36.32
36.51
35.65
35.76
2,967,546
-0.59(-1.62%)
Mar 21, 2014
37.37
37.56
36.16
36.35
6,507,396
-0.69(-1.86%)
Mar 20, 2014
36.30
37.05
36.25
37.04
3,704,432
+1.05(+2.92%)
Mar 19, 2014
35.94
36.32
35.74
35.99
2,044,448
+0.03(+0.08%)
Mar 18, 2014
35.63
35.97
35.41
35.96
2,039,210
+0.45(+1.27%)
Mar 17, 2014
35.60
35.80
35.43
35.51
1,954,485
+0.22(+0.62%)
Mar 14, 2014
35.53
35.93
35.27
35.29
1,841,981
-0.22(-0.62%)
Mar 13, 2014
36.16
36.31
35.34
35.51
3,022,741
-0.49(-1.36%)
Mar 12, 2014
35.79
36.05
35.62
36.00
2,236,326
+0.03(+0.08%)
Mar 11, 2014
36.53
36.70
35.84
35.97
2,817,589
-0.47(-1.29%)
Mar 10, 2014
36.56
36.71
36.34
36.44
2,253,485
-0.09(-0.25%)
Mar 07, 2014
36.46
36.66
36.20
36.53
2,618,724
+0.24(+0.66%)
Mar 06, 2014
36.48
36.71
36.23
36.29
4,303,960
-0.12(-0.33%)
Mar 05, 2014
36.50
36.50
36.12
36.41
1,800,980
-0.19(-0.52%)
Mar 04, 2014
36.15
36.68
35.83
36.60
2,773,231
+0.78(+2.18%)
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
.