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, 2012 34.44 34.46 32.99 33.41 7,918,845 -0.43(-1.27%)
May 30, 2012 34.72 34.72 33.72 33.84 4,815,512 -1.31(-3.73%)
May 29, 2012 34.75 35.18 34.41 35.15 4,377,025 +0.73(+2.12%)
May 25, 2012 33.84 34.60 33.73 34.42 2,543,359 +0.66(+1.95%)
May 24, 2012 34.15 34.25 33.48 33.76 4,379,897 -0.31(-0.91%)
May 23, 2012 33.45 34.15 33.20 34.07 2,973,668 +0.39(+1.16%)
May 22, 2012 34.26 34.26 33.45 33.68 3,436,858 -0.67(-1.95%)
May 21, 2012 33.28 34.40 33.11 34.35 3,839,481 +1.12(+3.37%)
May 18, 2012 33.49 33.84 33.14 33.23 4,740,971 -0.16(-0.48%)
May 17, 2012 33.98 34.18 33.39 33.39 3,310,838 -0.53(-1.56%)
May 16, 2012 33.71 34.10 33.47 33.92 6,024,795 +0.37(+1.10%)
May 15, 2012 33.52 33.85 33.43 33.55 4,503,046 -0.22(-0.65%)
May 14, 2012 33.38 33.80 33.27 33.77 3,564,112 +0.04(+0.12%)
May 11, 2012 33.42 34.10 33.39 33.73 3,581,575 +0.25(+0.75%)
May 10, 2012 33.75 33.80 33.00 33.48 5,343,869 -0.15(-0.45%)
May 09, 2012 33.03 33.84 32.67 33.63 5,540,501 +0.09(+0.27%)
May 08, 2012 33.14 33.70 32.77 33.54 4,915,113 +0.23(+0.69%)
May 07, 2012 33.58 33.86 33.28 33.31 3,401,643 -0.37(-1.10%)
May 04, 2012 34.31 34.57 33.61 33.68 3,549,965 -0.84(-2.43%)
May 03, 2012 35.53 35.53 34.41 34.52 4,640,215 -0.95(-2.68%)
May 02, 2012 34.90 35.58 34.84 35.47 4,056,817 +0.24(+0.68%)
May 01, 2012 35.18 35.85 35.17 35.23 3,943,231 -0.34(-0.96%)
Apr 30, 2012 35.33 35.74 35.29 35.57 4,217,839 +0.01(+0.03%)
Apr 27, 2012 36.19 36.19 35.47 35.56 5,249,949 -0.45(-1.25%)
Apr 26, 2012 34.90 36.08 34.83 36.01 7,137,515 +1.17(+3.36%)
Apr 25, 2012 34.39 34.88 34.15 34.84 4,665,557 +0.83(+2.44%)
Apr 24, 2012 34.53 34.65 33.96 34.01 5,381,797 -0.54(-1.56%)
Apr 23, 2012 34.45 34.77 34.10 34.55 8,632,589 -0.70(-1.99%)
Apr 20, 2012 37.71 38.00 35.13 35.25 16,957,932 -3.25(-8.44%)
Apr 19, 2012 38.16 39.26 38.04 38.50 5,030,126 +0.01(+0.03%)
Apr 18, 2012 38.37 38.73 38.12 38.49 3,332,387 -0.16(-0.41%)
Apr 17, 2012 37.94 38.92 37.92 38.65 4,566,849 +1.08(+2.87%)
Apr 16, 2012 37.84 38.07 37.28 37.57 3,580,500 +0.09(+0.24%)
Apr 13, 2012 38.17 38.22 37.47 37.48 4,153,525 -0.94(-2.43%)
Apr 12, 2012 37.71 38.69 37.52 38.41 3,542,023 +0.86(+2.29%)
Apr 11, 2012 37.15 37.73 37.01 37.55 4,222,846 +0.70(+1.89%)
Apr 10, 2012 37.36 37.62 36.74 36.86 3,608,602 -0.67(-1.79%)
Apr 09, 2012 37.72 37.72 37.31 37.53 2,247,730 -0.64(-1.68%)
Apr 05, 2012 37.49 38.34 37.46 38.17 3,487,776 +0.38(+1.01%)
Apr 04, 2012 38.23 38.40 37.52 37.79 3,778,614 -0.77(-2.00%)
Apr 03, 2012 39.20 39.32 38.40 38.56 4,271,386 -0.84(-2.13%)
Apr 02, 2012 39.64 39.86 39.07 39.40 3,931,071 -0.42(-1.05%)
Mar 30, 2012 39.58 40.14 39.48 39.82 3,899,531 +0.58(+1.48%)
Mar 29, 2012 38.81 39.26 38.57 39.24 2,594,331 +0.13(+0.33%)
Mar 28, 2012 39.24 39.47 38.77 39.11 2,509,859 -0.23(-0.58%)
Mar 27, 2012 39.19 39.62 39.17 39.34 4,836,239 +0.12(+0.31%)
Mar 26, 2012 39.16 39.34 38.89 39.22 2,746,154 +0.43(+1.11%)
Mar 23, 2012 38.79 39.13 38.57 38.79 2,813,384 -0.11(-0.28%)
Mar 22, 2012 38.67 39.25 38.45 38.90 3,797,887 -0.26(-0.66%)
Mar 21, 2012 39.25 39.49 38.98 39.16 2,432,093 -0.15(-0.38%)
Mar 20, 2012 39.29 39.49 39.01 39.31 3,470,017 -0.26(-0.66%)
Mar 19, 2012 39.43 39.65 39.02 39.57 3,366,954 +0.06(+0.15%)
Mar 16, 2012 39.53 39.93 39.36 39.51 5,673,454 +0.05(+0.13%)
Mar 15, 2012 38.95 39.61 38.69 39.46 4,988,506 +0.61(+1.57%)
Mar 14, 2012 38.64 39.38 38.50 38.85 6,007,087 +0.79(+2.08%)
Mar 13, 2012 37.89 38.09 37.68 38.06 2,878,430 +0.48(+1.28%)
Mar 12, 2012 38.09 38.09 37.52 37.58 2,959,102 -0.42(-1.11%)
Mar 09, 2012 37.20 38.14 37.20 38.00 4,343,883 +0.58(+1.55%)
Mar 08, 2012 37.36 37.63 37.00 37.42 3,445,540 +0.27(+0.73%)
Mar 07, 2012 37.14 37.68 36.82 37.15 6,737,427 -0.16(-0.43%)
Mar 06, 2012 36.39 37.40 36.16 37.31 7,165,226 +0.56(+1.52%)
Mar 05, 2012 37.28 37.28 36.31 36.75 5,237,125 -0.45(-1.21%)
Mar 02, 2012 38.02 38.34 37.17 37.20 4,303,873 -0.84(-2.21%)
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.