Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 19.91 20.15 19.69 19.89 4,313,300 +0.04(+0.20%)
Nov 29, 2006 19.91 20.00 19.64 19.85 3,871,157 -0.05(-0.25%)
Nov 28, 2006 20.00 20.09 19.69 19.90 4,969,617 -0.08(-0.40%)
Nov 27, 2006 20.31 20.43 19.98 19.98 4,652,484 -0.55(-2.68%)
Nov 24, 2006 20.40 20.64 20.31 20.53 1,193,304 -0.01(-0.05%)
Nov 22, 2006 20.37 20.60 20.27 20.54 3,188,714 +0.07(+0.34%)
Nov 21, 2006 20.61 20.64 20.26 20.47 5,213,819 -0.18(-0.87%)
Nov 20, 2006 20.40 20.71 20.22 20.65 4,967,862 +0.14(+0.68%)
Nov 17, 2006 20.41 20.54 20.15 20.51 6,364,620 -0.10(-0.49%)
Nov 16, 2006 20.48 20.68 20.16 20.61 4,893,507 +0.27(+1.33%)
Nov 15, 2006 20.42 20.59 20.15 20.34 7,247,239 +0.03(+0.15%)
Nov 14, 2006 19.87 20.35 19.61 20.31 8,489,525 +0.48(+2.42%)
Nov 13, 2006 19.28 19.87 19.04 19.83 7,360,292 +0.64(+3.34%)
Nov 10, 2006 19.09 19.24 18.86 19.19 3,830,093 +0.20(+1.05%)
Nov 09, 2006 19.30 19.69 18.94 18.99 6,834,190 -0.22(-1.15%)
Nov 08, 2006 19.17 19.32 19.01 19.21 8,276,016 -0.11(-0.57%)
Nov 07, 2006 18.63 19.70 18.60 19.32 10,590,371 +0.88(+4.77%)
Nov 06, 2006 17.82 18.55 17.75 18.44 9,152,044 +0.72(+4.06%)
Nov 03, 2006 17.69 17.92 17.51 17.72 5,282,856 +0.08(+0.45%)
Nov 02, 2006 17.73 17.91 17.57 17.64 5,302,543 -0.09(-0.51%)
Nov 01, 2006 18.47 18.55 17.64 17.73 6,675,421 -0.71(-3.85%)
Oct 31, 2006 18.23 18.45 18.11 18.44 4,867,404 +0.25(+1.37%)
Oct 30, 2006 17.94 18.30 17.94 18.19 4,420,744 +0.25(+1.39%)
Oct 27, 2006 18.43 18.47 17.80 17.94 5,689,379 -0.45(-2.45%)
Oct 26, 2006 18.19 18.47 18.01 18.39 6,111,985 +0.29(+1.60%)
Oct 25, 2006 17.94 18.22 17.81 18.10 10,195,018 +0.31(+1.74%)
Oct 24, 2006 18.20 18.30 17.76 17.79 5,213,468 -0.43(-2.36%)
Oct 23, 2006 18.43 18.62 18.11 18.22 6,712,401 -0.19(-1.03%)
Oct 20, 2006 18.97 19.00 18.35 18.41 5,411,248 -0.31(-1.66%)
Oct 19, 2006 18.31 18.83 18.20 18.72 5,389,740 +0.28(+1.52%)
Oct 18, 2006 18.87 18.96 18.30 18.44 4,271,220 -0.29(-1.55%)
Oct 17, 2006 18.75 18.89 18.57 18.73 4,616,509 -0.27(-1.42%)
Oct 16, 2006 19.32 19.32 18.97 19.00 4,868,234 -0.15(-0.78%)
Oct 13, 2006 18.72 19.39 18.65 19.15 7,304,582 -0.16(-0.83%)
Oct 12, 2006 18.97 19.37 18.82 19.31 5,074,373 +0.41(+2.17%)
Oct 11, 2006 18.62 19.10 18.40 18.90 10,210,758 +0.30(+1.61%)
Oct 10, 2006 18.97 19.04 18.52 18.60 7,790,011 -0.29(-1.54%)
Oct 09, 2006 18.45 19.07 18.41 18.89 5,093,759 +0.39(+2.11%)
Oct 06, 2006 18.63 18.64 18.28 18.50 4,286,535 -0.19(-1.02%)
Oct 05, 2006 18.81 18.93 18.49 18.69 4,638,853 -0.19(-1.01%)
Oct 04, 2006 18.12 18.91 18.12 18.88 8,271,082 +0.65(+3.57%)
Oct 03, 2006 18.17 18.29 17.97 18.23 5,309,410 -0.02(-0.11%)
Oct 02, 2006 18.49 18.69 18.25 18.25 5,219,838 -0.13(-0.71%)
Sep 29, 2006 18.40 18.75 18.16 18.38 4,395,213 -0.07(-0.38%)
Sep 28, 2006 18.56 18.70 18.15 18.45 6,039,896 -0.11(-0.59%)
Sep 27, 2006 18.77 18.96 18.47 18.56 4,146,209 -0.21(-1.12%)
Sep 26, 2006 19.03 19.06 18.50 18.77 5,232,599 -0.29(-1.52%)
Sep 25, 2006 18.57 19.15 18.31 19.06 6,233,943 +0.50(+2.69%)
Sep 22, 2006 19.05 19.06 18.53 18.56 5,016,240 -0.39(-2.06%)
Sep 21, 2006 19.60 19.61 18.86 18.95 5,585,474 -0.54(-2.77%)
Sep 20, 2006 19.30 19.60 19.15 19.49 4,013,613 +0.39(+2.04%)
Sep 19, 2006 19.48 19.74 18.81 19.10 6,302,379 -0.46(-2.35%)
Sep 18, 2006 19.46 20.01 19.46 19.56 4,739,242 +0.01(+0.05%)
Sep 15, 2006 19.90 20.09 19.48 19.55 8,868,771 -0.15(-0.76%)
Sep 14, 2006 19.85 19.90 19.42 19.70 8,297,563 -0.12(-0.61%)
Sep 13, 2006 20.05 20.13 19.67 19.82 5,112,777 -0.30(-1.49%)
Sep 12, 2006 19.57 20.20 19.37 20.12 5,108,383 +0.61(+3.13%)
Sep 11, 2006 19.16 19.70 19.06 19.51 4,231,925 +0.18(+0.93%)
Sep 08, 2006 19.22 19.38 19.00 19.33 2,669,297 +0.04(+0.21%)
Sep 07, 2006 19.30 19.67 19.09 19.29 3,816,900 -0.01(-0.05%)
Sep 06, 2006 19.75 19.80 19.24 19.30 5,438,112 -0.71(-3.55%)
Sep 05, 2006 19.77 20.03 19.49 20.01 4,627,016 +0.17(+0.86%)
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.