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 (%)
May 28, 2010 23.82 23.85 23.19 23.57 8,515,836 -0.25(-1.05%)
May 27, 2010 23.32 23.83 23.29 23.82 8,860,952 +0.93(+4.06%)
May 26, 2010 23.03 23.45 22.81 22.89 7,972,665 -0.02(-0.09%)
May 25, 2010 22.46 22.93 21.97 22.91 9,559,762 +0.00(+0.00%)
May 24, 2010 23.16 23.29 22.85 22.91 9,596,440 -0.36(-1.55%)
May 21, 2010 22.44 23.68 22.31 23.27 12,995,713 +0.37(+1.62%)
May 20, 2010 22.78 23.40 22.49 22.90 9,931,238 -0.70(-2.97%)
May 19, 2010 23.33 23.85 22.97 23.60 9,294,960 +0.24(+1.03%)
May 18, 2010 24.05 24.38 23.23 23.36 9,453,404 -0.77(-3.19%)
May 17, 2010 23.40 24.17 23.22 24.13 11,810,254 +0.76(+3.25%)
May 14, 2010 23.80 23.82 22.89 23.37 10,671,705 -0.59(-2.46%)
May 13, 2010 24.41 24.57 23.84 23.96 9,273,900 -0.79(-3.19%)
May 12, 2010 24.25 24.91 24.23 24.75 7,400,537 +0.57(+2.36%)
May 11, 2010 24.61 24.70 23.92 24.18 7,320,025 -0.26(-1.06%)
May 10, 2010 24.12 24.72 23.97 24.44 7,387,826 +0.97(+4.13%)
May 07, 2010 23.58 23.92 22.50 23.47 18,093,510 -0.48(-2.00%)
May 06, 2010 24.50 24.88 22.47 23.95 13,914,359 -0.75(-3.04%)
May 05, 2010 24.62 25.01 24.06 24.70 8,243,402 +0.00(+0.02%)
May 04, 2010 25.54 25.59 24.27 24.70 12,863,023 -1.23(-4.76%)
May 03, 2010 25.56 25.96 25.33 25.93 8,573,224 +0.57(+2.25%)
Apr 30, 2010 26.02 26.09 25.35 25.36 8,529,499 -0.60(-2.31%)
Apr 29, 2010 25.61 26.01 25.54 25.96 9,630,369 +0.23(+0.89%)
Apr 28, 2010 25.52 25.82 25.25 25.73 11,634,320 +0.38(+1.50%)
Apr 27, 2010 26.20 26.25 25.32 25.35 16,599,729 -1.27(-4.77%)
Apr 26, 2010 26.55 26.77 26.40 26.62 7,750,630 +0.09(+0.34%)
Apr 23, 2010 26.76 26.79 26.01 26.53 8,960,009 -0.17(-0.64%)
Apr 22, 2010 25.99 26.79 25.45 26.70 16,831,036 +0.56(+2.14%)
Apr 21, 2010 26.90 27.48 25.49 26.14 26,537,088 -0.61(-2.28%)
Apr 20, 2010 26.11 26.90 26.11 26.75 11,063,020 +0.68(+2.61%)
Apr 19, 2010 26.28 26.39 25.57 26.07 7,307,708 -0.18(-0.69%)
Apr 16, 2010 26.39 26.48 25.84 26.25 9,470,563 -0.27(-1.02%)
Apr 15, 2010 26.08 26.62 26.04 26.52 6,040,719 +0.40(+1.53%)
Apr 14, 2010 25.97 26.25 25.88 26.12 11,272,717 +0.40(+1.56%)
Apr 13, 2010 25.49 25.78 25.34 25.72 6,381,256 +0.31(+1.22%)
Apr 12, 2010 25.12 25.58 24.93 25.41 5,537,545 +0.50(+2.01%)
Apr 09, 2010 24.85 24.97 24.73 24.91 3,190,511 +0.09(+0.36%)
Apr 08, 2010 25.03 25.03 24.52 24.82 5,421,128 -0.27(-1.08%)
Apr 07, 2010 25.04 25.40 24.87 25.09 5,574,625 -0.08(-0.32%)
Apr 06, 2010 24.84 25.30 24.77 25.17 5,521,256 +0.09(+0.36%)
Apr 05, 2010 24.35 25.21 24.35 25.08 5,362,660 +0.71(+2.91%)
Apr 01, 2010 24.37 24.37 24.37 0 +0.07(+0.29%)
Mar 31, 2010 24.15 24.59 24.14 24.30 6,781,016 -0.20(-0.82%)
Mar 30, 2010 24.26 24.64 24.20 24.50 5,322,619 +0.19(+0.78%)
Mar 29, 2010 24.42 24.63 24.29 24.31 5,935,766 -0.01(-0.04%)
Mar 26, 2010 24.56 24.66 24.15 24.32 6,586,968 +0.01(+0.04%)
Mar 25, 2010 24.72 24.90 24.29 24.31 10,544,334 -0.21(-0.86%)
Mar 24, 2010 25.19 25.24 24.47 24.52 11,067,508 -1.14(-4.44%)
Mar 23, 2010 25.54 25.72 25.26 25.66 5,949,075 +0.25(+0.98%)
Mar 22, 2010 24.62 25.42 24.55 25.41 8,935,036 +0.75(+3.04%)
Mar 19, 2010 25.33 25.45 24.63 24.66 11,630,741 -0.73(-2.88%)
Mar 18, 2010 25.58 25.72 25.11 25.39 7,470,955 -0.18(-0.70%)
Mar 17, 2010 25.41 25.75 25.30 25.57 6,147,503 +0.15(+0.59%)
Mar 16, 2010 24.91 25.46 24.88 25.42 5,654,734 +0.57(+2.29%)
Mar 15, 2010 24.78 25.04 24.65 24.85 5,169,003 -0.14(-0.56%)
Mar 12, 2010 24.94 25.06 24.80 24.99 4,396,718 +0.06(+0.24%)
Mar 11, 2010 24.86 24.97 24.57 24.93 7,308,233 -0.09(-0.36%)
Mar 10, 2010 24.57 25.14 24.54 25.02 5,647,724 +0.38(+1.54%)
Mar 09, 2010 24.67 24.85 24.46 24.64 6,038,379 -0.04(-0.16%)
Mar 08, 2010 24.91 25.09 24.67 24.68 4,925,255 -0.28(-1.12%)
Mar 05, 2010 24.73 25.20 24.59 24.96 7,552,438 +0.42(+1.71%)
Mar 04, 2010 24.20 24.69 24.20 24.54 8,631,653 -0.10(-0.41%)
Mar 03, 2010 24.88 25.03 24.55 24.64 7,151,873 -0.16(-0.65%)
Mar 02, 2010 25.06 25.29 24.66 24.80 11,083,539 -0.23(-0.92%)
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.