$48.55 -0.06 (%) Altera Corp - NASDAQ

Aug. 31, 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
8/31/201548.4148.8148.2048.551,774,568
8/28/201548.2748.6848.2248.611,640,918
8/27/201548.1548.9647.9548.623,573,276
8/26/201547.4248.1746.3347.914,389,582
8/25/201547.5348.0046.5446.545,412,428
8/24/201546.6647.7543.8946.736,068,779
8/21/201548.4049.0647.9448.174,744,387
8/20/201548.9149.3648.6548.652,526,304
8/19/201548.9849.4248.5849.272,303,523
8/18/201549.4249.4448.8248.952,356,195
8/17/201549.0849.3948.9149.371,084,813
8/14/201549.3749.4248.9449.032,070,502
8/13/201549.3949.7349.2149.321,403,961
8/12/201549.3749.5749.2149.391,556,876
8/11/201549.7249.8349.3449.531,642,685
8/10/201549.8350.0049.7449.841,625,142
8/7/201549.7349.8249.5349.741,371,549
8/6/201550.0250.0949.3849.642,177,317
8/5/201550.1050.2850.0350.221,810,165
8/4/201549.7550.1049.7050.051,462,452
8/3/201549.6350.0049.4649.841,652,806
7/31/201549.9249.9449.5049.661,696,299
7/30/201549.4650.0049.4049.841,458,008
7/29/201549.4049.7649.2549.672,002,636
7/28/201549.0349.4848.7049.482,710,237
7/27/201549.0649.3848.9148.922,002,624
7/24/201549.5149.6248.9349.112,852,982
7/23/201549.4949.8749.3649.431,522,172
7/22/201549.9150.0449.3949.423,783,395
7/21/201549.8050.1849.6949.902,202,545
7/20/201550.3550.3549.7949.853,904,935
7/17/201550.4550.4750.2550.342,735,806
7/16/201550.4150.5750.2550.562,740,007
7/15/201550.1550.4250.1150.342,139,007
7/14/201550.3350.3950.2150.262,024,802
7/13/201550.0050.2549.7150.252,271,197
7/10/201549.6949.9849.4349.755,525,207
7/9/201551.3451.3649.2049.4620,767,321
7/8/201551.3751.3951.1051.204,287,147
7/7/201551.4551.4951.2651.494,891,008
7/6/201551.2451.4851.2351.402,118,902
7/2/201551.3751.4451.2651.342,914,998
7/1/201551.3551.4051.2751.273,914,108
6/30/201551.1851.3551.1751.204,110,197
6/29/201551.1551.3451.1051.113,721,938
6/26/201551.3051.4051.1651.306,668,013
6/25/201551.2451.4251.1751.285,277,555
6/24/201551.3351.3951.2051.224,896,554
6/23/201551.4851.5251.3251.344,403,794
6/22/201551.5151.5151.4051.412,731,878
6/19/201551.5251.5451.2251.326,394,230
6/18/201551.5451.5951.4451.464,442,164
6/17/201551.6551.6751.4951.504,541,575
6/16/201551.5551.7351.5351.654,262,463
6/15/201551.5551.6551.5351.555,378,314
6/12/201551.5451.6351.4751.595,158,054
6/11/201551.5851.6051.5151.595,594,919
6/10/201551.5051.6351.5051.553,743,458
6/9/201551.4451.5951.4351.505,861,434
6/8/201551.5651.6251.4151.415,094,656
6/5/201551.4551.6651.4151.467,232,497
6/4/201551.6851.7351.3751.4414,608,172
6/3/201551.7351.7651.6651.7314,258,541
6/2/201551.6451.7951.5451.7019,880,316
6/1/201551.8951.9151.5651.6874,332,264
5/29/201549.7750.1048.4448.8521,363,307
5/28/201547.5747.5746.5846.975,209,309
5/27/201546.9249.5246.6947.866,479,040
5/26/201547.1547.2446.5746.742,765,479
5/22/201547.0147.6946.9047.372,446,353
5/21/201546.5747.3646.4047.042,761,735
5/20/201546.8747.2846.6546.674,360,136
5/19/201547.0247.3846.6046.855,667,654
5/18/201546.9547.9046.5046.938,745,686
5/15/201544.1544.7943.8444.423,987,538
5/14/201544.2144.4043.5344.313,538,111
5/13/201543.9444.4543.4743.833,201,228
5/12/201544.0744.8843.4044.014,892,664
5/11/201544.3944.7143.9444.282,348,406
5/8/201544.3245.0044.2744.463,627,206
5/7/201544.1345.1744.0444.604,499,942
5/6/201544.6445.1443.7544.183,829,767
5/5/201544.7145.0444.3344.614,078,808
5/4/201544.6745.2344.2145.025,472,489
5/1/201544.0746.5044.0445.7616,283,764
4/30/201540.4942.0640.4741.687,004,593
4/29/201539.9640.8439.4240.725,627,139
4/28/201540.0940.5539.8140.154,810,278
4/27/201540.6542.0039.7340.268,911,717
4/24/201542.3042.3040.4940.8915,006,822
4/23/201542.3842.6941.7342.099,195,977
4/22/201542.8743.1742.4042.784,690,487
4/21/201543.3743.8542.9543.244,170,991
4/20/201544.0844.1442.7843.166,426,132
4/17/201542.9544.2042.8144.026,817,650
4/16/201543.4043.9943.0843.355,098,728
4/15/201542.7443.8342.3043.426,566,494
4/14/201544.4344.5142.4042.5510,239,159
4/13/201544.1245.3643.3043.868,825,760
4/10/201543.2145.3842.8544.5216,550,995
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!