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, 2011 35.69 37.74 35.57 37.67 5,418,055 +2.77(+7.94%)
Nov 29, 2011 35.22 35.90 34.76 34.90 3,269,076 -0.27(-0.77%)
Nov 28, 2011 35.05 35.46 34.79 35.17 2,545,971 +1.05(+3.08%)
Nov 25, 2011 34.44 34.88 34.12 34.12 1,491,453 -0.54(-1.56%)
Nov 23, 2011 35.00 35.11 34.62 34.66 4,466,137 -0.80(-2.26%)
Nov 22, 2011 35.14 35.80 34.83 35.46 5,186,943 +0.32(+0.91%)
Nov 21, 2011 34.94 35.49 34.10 35.14 5,295,322 -0.06(-0.18%)
Nov 18, 2011 35.41 35.66 34.94 35.20 3,794,533 -0.15(-0.41%)
Nov 17, 2011 36.25 36.41 34.64 35.35 5,123,962 -1.12(-3.07%)
Nov 16, 2011 37.60 38.00 36.38 36.47 4,371,018 -1.39(-3.67%)
Nov 15, 2011 37.05 38.11 36.89 37.86 3,414,941 +0.64(+1.72%)
Nov 14, 2011 37.26 37.86 36.99 37.22 2,812,614 -0.13(-0.35%)
Nov 11, 2011 37.08 37.61 36.96 37.35 4,981,070 +0.77(+2.09%)
Nov 10, 2011 36.83 38.00 36.18 36.59 4,644,839 +0.30(+0.81%)
Nov 09, 2011 37.50 37.57 36.18 36.29 4,378,080 -2.10(-5.47%)
Nov 08, 2011 38.82 39.32 37.97 38.39 4,097,199 -0.12(-0.30%)
Nov 07, 2011 38.83 38.98 37.40 38.51 4,820,135 -0.54(-1.40%)
Nov 04, 2011 37.87 39.28 37.84 39.05 4,590,451 +0.77(+2.01%)
Nov 03, 2011 37.19 38.33 36.98 38.28 4,136,494 +1.32(+3.57%)
Nov 02, 2011 37.96 38.00 36.75 36.96 4,961,904 -0.53(-1.41%)
Nov 01, 2011 37.15 37.97 36.76 37.49 6,146,629 -0.43(-1.13%)
Oct 31, 2011 39.44 39.61 37.92 37.92 8,180,635 -2.02(-5.06%)
Oct 28, 2011 39.96 40.60 39.65 39.94 4,233,474 -0.35(-0.87%)
Oct 27, 2011 38.96 40.59 38.78 40.29 7,614,453 +2.22(+5.83%)
Oct 26, 2011 38.65 39.17 37.47 38.07 6,654,668 -0.13(-0.34%)
Oct 25, 2011 37.85 39.00 37.54 38.20 7,063,236 +0.14(+0.37%)
Oct 24, 2011 37.10 38.50 37.05 38.06 8,195,131 +1.01(+2.73%)
Oct 21, 2011 34.49 37.12 34.40 37.05 13,214,542 +4.02(+12.17%)
Oct 20, 2011 33.32 33.80 32.73 33.03 7,952,428 -0.39(-1.17%)
Oct 19, 2011 34.78 34.95 33.24 33.42 6,825,096 -1.66(-4.73%)
Oct 18, 2011 34.69 35.19 33.83 35.08 5,289,909 +0.36(+1.04%)
Oct 17, 2011 35.50 35.84 34.58 34.72 5,322,926 -1.21(-3.37%)
Oct 14, 2011 35.74 35.95 34.75 35.93 6,801,406 +0.62(+1.76%)
Oct 13, 2011 33.32 35.47 33.31 35.31 8,778,976 +1.13(+3.31%)
Oct 12, 2011 34.59 34.86 34.11 34.18 4,692,678 -0.04(-0.12%)
Oct 11, 2011 34.24 34.55 34.02 34.22 3,463,767 -0.19(-0.55%)
Oct 10, 2011 33.73 34.65 33.68 34.41 3,244,335 +1.05(+3.15%)
Oct 07, 2011 32.97 33.75 32.63 33.36 5,726,878 +0.41(+1.24%)
Oct 06, 2011 32.47 33.00 31.93 32.95 5,360,295 +0.27(+0.83%)
Oct 05, 2011 32.23 32.81 31.61 32.68 5,324,384 +0.42(+1.30%)
Oct 04, 2011 30.40 32.53 30.39 32.26 6,159,634 +1.39(+4.50%)
Oct 03, 2011 31.19 31.96 30.61 30.87 6,989,853 -0.66(-2.09%)
Sep 30, 2011 32.32 32.88 30.84 31.53 8,484,568 -1.54(-4.66%)
Sep 29, 2011 34.74 35.04 32.12 33.07 7,434,832 -1.11(-3.25%)
Sep 28, 2011 36.07 36.08 34.10 34.18 5,084,213 -1.63(-4.55%)
Sep 27, 2011 35.69 36.57 35.25 35.81 4,257,636 +0.92(+2.64%)
Sep 26, 2011 35.64 35.84 33.96 34.89 6,235,567 -0.69(-1.94%)
Sep 23, 2011 34.72 35.79 34.29 35.58 3,895,505 +0.67(+1.92%)
Sep 22, 2011 35.55 35.69 34.31 34.91 6,667,558 -1.55(-4.25%)
Sep 21, 2011 37.54 37.88 36.44 36.46 5,019,896 -0.93(-2.49%)
Sep 20, 2011 37.91 38.37 37.30 37.39 5,346,627 -0.62(-1.63%)
Sep 19, 2011 37.64 38.15 37.29 38.01 4,589,238 -0.23(-0.60%)
Sep 16, 2011 38.46 38.97 38.10 38.24 5,860,371 -0.10(-0.26%)
Sep 15, 2011 37.77 38.49 37.43 38.34 5,952,690 +0.92(+2.44%)
Sep 14, 2011 37.05 37.90 36.60 37.42 8,144,443 +0.59(+1.62%)
Sep 13, 2011 36.04 36.96 35.81 36.83 6,237,793 +0.67(+1.85%)
Sep 12, 2011 34.02 36.19 34.02 36.16 8,433,671 +1.55(+4.48%)
Sep 09, 2011 34.72 35.36 34.08 34.61 9,791,685 -0.52(-1.49%)
Sep 08, 2011 34.95 36.10 34.80 35.13 8,287,903 -0.05(-0.13%)
Sep 07, 2011 35.44 36.14 34.51 35.18 10,188,303 +0.32(+0.92%)
Sep 06, 2011 33.98 34.94 33.79 34.86 6,686,693 +0.11(+0.32%)
Sep 02, 2011 35.34 35.53 34.43 34.75 5,345,695 -1.18(-3.28%)
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.