$34.26 -0.93 (%) Altera Corp - NASDAQ

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALTR historical data

Date Open High Low Close Volume
1/23/201534.1534.7833.9034.268,916,167
1/22/201533.7835.3733.7835.197,650,941
1/21/201533.3634.9533.2634.733,397,180
1/20/201534.9535.1834.7234.991,937,082
1/16/201533.9034.9233.8634.844,031,313
1/15/201534.1734.5633.9733.983,915,835
1/14/201535.3435.5434.0034.1810,302,610
1/13/201536.3536.6535.1935.523,667,939
1/12/201537.0537.4635.9736.133,123,089
1/9/201537.0437.4936.8436.962,233,478
1/8/201536.3037.1436.3037.032,621,697
1/7/201536.2636.5735.9836.173,170,402
1/6/201536.8136.9136.1336.162,608,152
1/5/201537.0137.1336.7036.732,290,272
1/2/201537.1237.4936.7737.101,938,257
12/31/201437.5737.7236.9436.941,589,737
12/30/201437.5337.7037.3237.371,284,451
12/29/201438.0838.1737.6837.701,626,744
12/26/201438.1838.3737.9838.271,185,559
12/24/201437.8938.1337.7037.97933,366
12/23/201438.4838.6537.6737.742,754,870
12/22/201437.3138.0137.3038.012,328,952
12/19/201437.3037.6336.6737.224,445,879
12/18/201438.0038.0037.3037.494,769,604
12/17/201437.0437.4736.7537.413,219,397
12/16/201437.4137.7137.0337.043,333,161
12/15/201437.3237.7236.8237.213,398,867
12/12/201437.3237.6937.0337.043,590,762
12/11/201437.5238.3437.3937.685,229,978
12/10/201437.4137.9137.1137.142,808,935
12/9/201437.4937.7937.3437.602,083,767
12/8/201437.8638.2537.5037.842,386,691
12/5/201437.5037.9337.3837.931,767,145
12/4/201437.5537.8237.3637.502,510,906
12/3/201437.4237.6937.0537.633,573,202
12/2/201437.0537.3536.8237.322,131,513
12/1/201437.4737.6136.9437.052,491,383
11/28/201437.3137.6737.1037.621,545,306
11/26/201436.4337.2536.4337.242,530,536
11/25/201436.5836.6836.3236.391,580,881
11/24/201436.3036.6336.1336.531,601,005
11/21/201436.0536.3635.7236.322,283,219
11/20/201435.4935.9935.4935.842,098,454
11/19/201436.3336.3335.6235.731,513,848
11/18/201435.2436.3235.2336.192,879,698
11/17/201435.1635.2934.9335.251,210,540
11/14/201435.0035.2634.6835.252,213,475
11/13/201435.0635.1834.7134.861,391,221
11/12/201434.9535.0934.7634.941,394,759
11/11/201435.2435.3634.9535.021,490,317
11/10/201435.0735.4635.0735.192,005,604
11/7/201435.2235.2634.8135.232,633,925
11/6/201435.1735.5334.9635.151,893,123
11/5/201435.0035.4234.7435.351,801,194
11/4/201434.7034.8934.3834.812,127,181
11/3/201434.3234.8234.2834.752,123,013
10/31/201434.1634.8334.0334.373,336,734
10/30/201433.5433.6132.6933.503,828,143
10/29/201433.5533.8233.2733.722,147,343
10/28/201433.4633.6833.3033.651,869,649
10/27/201433.1633.4232.7133.333,446,320
10/24/201433.4033.5832.1133.166,899,052
10/23/201433.2833.7733.0433.743,726,788
10/22/201433.6833.8232.9433.033,073,454
10/21/201433.1833.7333.0033.712,741,736
10/20/201432.3233.2732.2433.034,509,153
10/17/201432.0033.0932.0032.526,726,850
10/16/201430.9432.2730.8031.683,883,853
10/15/201430.5831.8030.5131.534,541,327
10/14/201431.3031.7330.7630.864,911,823
10/13/201431.1331.7630.5930.834,625,700
10/10/201431.9832.0030.4731.219,934,015
10/9/201433.5133.5232.5932.643,884,168
10/8/201433.0733.8232.5633.694,132,310
10/7/201433.4733.6833.0433.163,484,919
10/6/201434.4334.5333.2333.656,890,241
10/3/201434.9935.0234.3034.312,857,368
10/2/201435.0135.0134.1334.844,434,001
10/1/201435.6135.9034.9735.083,588,470
9/30/201435.9736.0135.5635.781,981,528
9/29/201435.7436.0635.5035.931,122,637
9/26/201435.6636.1035.6636.022,136,799
9/25/201436.2336.2735.6335.643,843,204
9/24/201436.1236.3836.0336.261,947,164
9/23/201436.0036.2835.9436.022,524,207
9/22/201436.3936.5835.9436.083,302,627
9/19/201437.3337.6336.4836.489,211,126
9/18/201436.7337.1336.7037.073,521,320
9/17/201436.2836.9036.2136.673,282,118
9/16/201435.1036.3035.1036.254,315,515
9/15/201435.7035.7034.9935.073,034,085
9/12/201435.8535.8535.3835.502,022,019
9/11/201435.7335.9635.4835.902,338,212
9/10/201436.2336.2935.7635.884,071,010
9/9/201436.0936.5436.0936.204,032,255
9/8/201435.8236.3835.8236.284,596,683
9/5/201435.6835.9335.3935.923,341,740
9/4/201435.3435.6235.3035.562,298,840
9/3/201435.4735.5035.2335.402,333,338
9/2/201435.4635.4835.1935.382,215,100
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center