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, 2006 19.10 19.63 19.08 19.56 9,589,664 +0.55(+2.89%)
May 30, 2006 19.17 19.27 18.94 19.01 5,172,670 -0.17(-0.89%)
May 26, 2006 18.98 19.36 18.79 19.18 6,627,309 +0.16(+0.84%)
May 25, 2006 19.08 19.12 18.69 19.02 4,975,922 +0.03(+0.16%)
May 24, 2006 18.14 19.16 17.91 18.99 11,415,619 +0.85(+4.69%)
May 23, 2006 18.51 18.77 18.12 18.14 5,524,489 -0.23(-1.25%)
May 22, 2006 18.51 18.54 18.09 18.37 8,614,826 -0.36(-1.92%)
May 19, 2006 18.54 18.74 18.24 18.73 10,525,375 +0.00(+0.00%)
May 18, 2006 19.36 19.41 18.69 18.73 5,449,146 -0.70(-3.60%)
May 17, 2006 19.65 19.80 19.33 19.43 4,759,921 -0.36(-1.82%)
May 16, 2006 19.50 19.90 19.35 19.79 5,915,443 +0.21(+1.07%)
May 15, 2006 19.63 19.96 19.25 19.58 5,260,933 -0.05(-0.25%)
May 12, 2006 20.08 20.22 19.60 19.63 4,355,409 -0.48(-2.39%)
May 11, 2006 20.18 20.37 19.91 20.11 6,694,716 +0.01(+0.05%)
May 10, 2006 21.05 21.05 19.98 20.10 10,059,196 -0.97(-4.60%)
May 09, 2006 21.40 21.46 20.90 21.07 9,879,932 -0.94(-4.27%)
May 08, 2006 21.81 22.18 21.64 22.01 3,594,463 +0.20(+0.92%)
May 05, 2006 21.95 22.04 21.56 21.81 3,361,967 +0.00(+0.00%)
May 04, 2006 21.98 22.29 21.73 21.81 4,367,334 -0.22(-1.00%)
May 03, 2006 21.52 22.05 21.50 22.03 4,783,844 +0.37(+1.71%)
May 02, 2006 21.41 21.70 21.27 21.66 4,057,079 +0.35(+1.64%)
May 01, 2006 21.75 21.95 21.26 21.31 6,011,827 -0.53(-2.43%)
Apr 28, 2006 20.56 21.89 20.52 21.84 13,657,600 +0.23(+1.06%)
Apr 27, 2006 21.20 22.02 21.03 21.61 6,844,684 +0.22(+1.03%)
Apr 26, 2006 21.46 21.71 21.06 21.39 2,914,103 -0.04(-0.19%)
Apr 25, 2006 21.30 21.52 21.03 21.43 2,127,251 +0.23(+1.08%)
Apr 24, 2006 21.32 21.45 21.02 21.20 2,918,072 -0.15(-0.70%)
Apr 21, 2006 21.82 21.86 21.18 21.35 3,657,200 -0.29(-1.34%)
Apr 20, 2006 21.64 21.87 21.36 21.64 5,499,232 +0.04(+0.19%)
Apr 19, 2006 21.32 21.67 21.05 21.60 5,236,928 +0.37(+1.74%)
Apr 18, 2006 20.36 21.39 20.35 21.23 6,097,838 +0.87(+4.27%)
Apr 17, 2006 20.52 20.94 20.19 20.36 3,050,920 -0.21(-1.02%)
Apr 13, 2006 20.40 20.92 20.35 20.57 2,347,687 +0.20(+0.98%)
Apr 12, 2006 20.79 20.88 20.32 20.37 4,002,990 -0.42(-2.02%)
Apr 11, 2006 21.00 21.01 20.45 20.79 3,564,702 -0.04(-0.19%)
Apr 10, 2006 20.75 21.03 20.57 20.83 3,349,214 +0.12(+0.58%)
Apr 07, 2006 21.32 21.49 20.56 20.71 4,279,890 -0.49(-2.31%)
Apr 06, 2006 20.82 21.26 20.75 21.20 4,608,299 +0.33(+1.58%)
Apr 05, 2006 20.17 21.01 20.16 20.87 4,467,075 +0.63(+3.11%)
Apr 04, 2006 20.64 20.76 20.16 20.24 6,306,667 -0.37(-1.80%)
Apr 03, 2006 20.84 20.99 20.47 20.61 5,445,575 -0.03(-0.15%)
Mar 31, 2006 20.86 21.04 20.48 20.64 3,975,341 -0.24(-1.15%)
Mar 30, 2006 20.74 21.15 20.46 20.88 4,989,383 +0.13(+0.63%)
Mar 29, 2006 20.39 21.00 20.25 20.75 5,431,917 +0.33(+1.62%)
Mar 28, 2006 20.86 21.07 20.18 20.42 6,857,684 -0.57(-2.72%)
Mar 27, 2006 20.69 21.12 20.54 20.99 5,583,767 +0.26(+1.25%)
Mar 24, 2006 20.38 20.75 20.28 20.73 4,165,304 +0.37(+1.82%)
Mar 23, 2006 20.23 20.60 20.20 20.36 4,785,000 -0.04(-0.20%)
Mar 22, 2006 19.82 20.45 19.82 20.40 5,881,800 +0.45(+2.26%)
Mar 21, 2006 19.76 20.52 19.49 19.95 6,614,830 +0.16(+0.81%)
Mar 20, 2006 19.86 20.05 19.62 19.79 3,024,559 -0.04(-0.20%)
Mar 17, 2006 19.75 19.97 19.39 19.83 6,445,294 +0.02(+0.10%)
Mar 16, 2006 20.48 20.48 19.80 19.81 4,564,028 -0.57(-2.80%)
Mar 15, 2006 20.28 20.54 20.12 20.38 3,853,525 +0.19(+0.94%)
Mar 14, 2006 19.71 20.28 19.63 20.19 5,529,434 +0.51(+2.59%)
Mar 13, 2006 20.00 20.03 19.65 19.68 3,295,548 -0.16(-0.81%)
Mar 10, 2006 19.75 20.10 19.53 19.84 4,141,917 +0.10(+0.51%)
Mar 09, 2006 19.90 20.15 19.71 19.74 4,837,697 -0.02(-0.10%)
Mar 08, 2006 19.86 19.96 19.61 19.76 4,516,691 +0.02(+0.10%)
Mar 07, 2006 19.81 20.12 19.71 19.74 5,174,459 -0.56(-2.76%)
Mar 06, 2006 20.92 21.11 20.10 20.30 6,485,517 -0.59(-2.82%)
Mar 03, 2006 20.94 21.37 20.70 20.89 5,312,196 -0.32(-1.51%)
Mar 02, 2006 21.10 21.50 20.87 21.21 5,622,645 +0.03(+0.14%)
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.