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 31, 2013 33.31 33.73 33.19 33.22 2,493,953 -0.36(-1.07%)
May 30, 2013 33.34 33.77 33.27 33.58 0 +0.26(+0.78%)
May 29, 2013 33.03 33.43 32.78 33.32 4,248,593 +0.26(+0.79%)
May 28, 2013 33.30 33.49 32.98 33.06 2,736,042 +0.12(+0.36%)
May 24, 2013 32.50 32.94 32.34 32.94 0 +0.23(+0.70%)
May 23, 2013 32.65 32.81 32.29 32.71 3,356,301 -0.09(-0.27%)
May 22, 2013 33.82 33.91 32.52 32.80 0 -1.11(-3.27%)
May 21, 2013 33.89 34.02 33.70 33.91 0 +0.01(+0.03%)
May 20, 2013 33.88 34.23 33.83 33.90 0 -0.21(-0.62%)
May 17, 2013 33.53 34.11 33.38 34.11 0 +0.81(+2.43%)
May 16, 2013 33.45 33.88 33.27 33.30 3,505,272 +0.10(+0.30%)
May 15, 2013 32.75 33.41 32.70 33.20 0 +0.39(+1.19%)
May 13, 2013 33.04 33.04 32.75 32.81 0 -0.24(-0.73%)
May 10, 2013 33.11 33.20 32.79 33.05 0 +0.04(+0.12%)
May 09, 2013 33.00 33.21 32.80 33.01 1,770,103 +0.03(+0.09%)
May 08, 2013 32.94 33.14 32.80 32.98 0 -0.06(-0.18%)
May 07, 2013 33.07 33.34 32.93 33.04 0 -0.05(-0.15%)
May 06, 2013 32.86 33.46 32.64 33.09 0 +0.36(+1.10%)
May 03, 2013 32.64 32.95 32.36 32.73 0 +0.37(+1.14%)
May 02, 2013 31.91 32.50 31.91 32.36 0 +0.45(+1.41%)
May 01, 2013 31.98 32.15 31.82 31.91 0 -0.10(-0.31%)
Apr 30, 2013 31.56 32.12 31.24 32.01 0 +0.37(+1.17%)
Apr 29, 2013 31.52 31.77 31.16 31.64 3,344,260 +0.44(+1.41%)
Apr 26, 2013 31.81 32.93 31.17 31.20 7,845,541 -1.73(-5.25%)
Apr 25, 2013 31.95 32.99 31.89 32.93 6,139,246 +1.26(+3.98%)
Apr 24, 2013 31.60 31.93 31.35 31.67 0 -0.09(-0.28%)
Apr 23, 2013 31.64 31.83 31.17 31.76 3,929,020 +0.38(+1.21%)
Apr 22, 2013 31.09 31.56 30.62 31.38 2,506,824 +0.31(+1.00%)
Apr 19, 2013 31.27 31.52 30.65 31.07 5,332,279 -0.34(-1.10%)
Apr 18, 2013 32.20 32.33 31.29 31.41 4,039,368 -0.53(-1.67%)
Apr 17, 2013 32.97 32.97 31.80 31.95 4,260,498 -1.43(-4.29%)
Apr 16, 2013 32.96 33.41 32.72 33.38 2,097,350 +0.61(+1.86%)
Apr 15, 2013 33.12 33.39 32.73 32.77 2,843,592 -0.53(-1.59%)
Apr 12, 2013 33.54 33.70 33.06 33.30 3,371,867 -0.33(-0.98%)
Apr 11, 2013 33.40 33.98 33.37 33.63 2,278,256 -0.08(-0.24%)
Apr 10, 2013 33.32 34.04 33.26 33.71 2,550,316 +0.53(+1.60%)
Apr 09, 2013 33.25 33.52 32.88 33.18 3,680,091 -0.02(-0.06%)
Apr 08, 2013 33.16 33.33 32.99 33.20 2,643,289 +0.05(+0.15%)
Apr 05, 2013 33.15 33.23 32.37 33.15 3,853,629 -0.65(-1.92%)
Apr 04, 2013 33.07 33.88 33.03 33.80 3,265,582 +0.65(+1.96%)
Apr 03, 2013 34.13 34.28 32.98 33.15 5,280,620 -1.03(-3.01%)
Apr 02, 2013 34.81 34.99 33.96 34.18 2,928,969 -0.57(-1.64%)
Apr 01, 2013 35.73 35.73 34.67 34.75 3,040,985 -0.71(-2.00%)
Mar 28, 2013 34.71 35.50 34.57 35.46 2,812,574 +0.74(+2.13%)
Mar 27, 2013 34.87 34.94 34.51 34.72 3,179,682 -0.42(-1.20%)
Mar 26, 2013 35.01 35.22 34.88 35.14 2,135,175 +0.37(+1.06%)
Mar 25, 2013 34.83 35.11 34.55 34.77 2,288,203 +0.05(+0.14%)
Mar 22, 2013 34.90 34.97 34.33 34.72 2,844,617 -0.09(-0.26%)
Mar 21, 2013 34.75 35.15 34.33 34.81 2,915,711 -0.25(-0.71%)
Mar 20, 2013 34.92 35.14 34.76 35.06 1,759,946 +0.49(+1.42%)
Mar 19, 2013 34.89 35.20 34.04 34.57 4,055,722 +0.01(+0.03%)
Mar 18, 2013 34.75 34.98 34.46 34.56 2,669,222 -0.60(-1.71%)
Mar 15, 2013 35.48 35.82 34.90 35.16 3,809,214 -0.45(-1.26%)
Mar 14, 2013 35.39 36.30 35.37 35.61 4,272,712 +0.63(+1.80%)
Mar 13, 2013 35.14 35.22 34.89 34.98 2,795,211 -0.06(-0.17%)
Mar 12, 2013 35.02 35.28 34.77 35.04 2,504,532 -0.05(-0.14%)
Mar 11, 2013 34.91 35.39 34.78 35.09 3,117,944 -0.16(-0.45%)
Mar 08, 2013 35.25 35.60 34.99 35.25 2,921,669 +0.06(+0.17%)
Mar 07, 2013 35.05 35.60 34.95 35.19 3,381,925 +0.26(+0.74%)
Mar 06, 2013 35.47 35.51 34.88 34.93 3,348,138 -0.20(-0.57%)
Mar 05, 2013 35.32 35.46 34.77 35.13 5,942,714 -0.01(-0.03%)
Mar 04, 2013 35.39 35.58 34.94 35.14 4,786,167 -0.37(-1.04%)
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.