Altera Corp $34.57

up +0.08


20/8/2014 01:15 PM  |  NASDAQ : ALTR  
Industries : Electronics / Semiconductor - Specialized
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALTR historical data

Date Open High Low Close Volume
8/19/201434.1234.5334.0834.491,826,147
8/18/201434.1934.1933.9334.152,010,762
8/15/201433.8634.1733.7434.032,572,294
8/14/201433.5033.6933.4533.651,188,389
8/13/201433.0333.5832.9033.551,519,683
8/12/201432.9233.2632.9233.181,384,312
8/11/201433.1333.5533.0833.162,223,264
8/8/201432.8233.1432.7433.101,802,457
8/7/201433.1333.2532.5832.671,972,329
8/6/201432.7833.0832.5032.832,792,029
8/5/201432.7232.9532.5132.902,475,126
8/4/201432.7632.8932.5132.791,709,541
8/1/201432.5032.8532.4232.782,562,364
7/31/201433.0333.1832.6632.722,695,955
7/30/201433.2233.4333.0133.351,923,524
7/29/201433.1133.4633.0433.052,239,638
7/28/201433.4933.5132.9133.024,027,356
7/25/201434.0834.3233.3233.486,517,396
7/24/201433.7534.2433.5434.044,271,463
7/23/201433.6234.3233.2433.598,825,138
7/22/201435.2035.4435.0135.021,524,952
7/21/201434.9235.3734.9235.191,795,624
7/18/201434.7235.0134.5134.972,275,081
7/17/201434.8035.0034.4834.501,333,552
7/16/201434.8835.2034.8134.931,841,377
7/15/201434.9835.1534.5734.781,275,800
7/14/201435.0835.1734.8234.931,289,991
7/11/201435.1735.2134.7934.911,639,805
7/10/201434.8235.3034.7035.111,394,284
7/9/201435.5035.5535.0735.341,755,440
7/8/201435.5035.5435.2435.361,628,518
7/7/201435.6535.7135.4335.641,802,845
7/3/201435.4835.7535.3135.66687,518
7/2/201435.2435.4735.1735.361,727,610
7/1/201434.9235.4334.7735.382,289,585
6/30/201434.5634.8034.4834.761,927,258
6/27/201434.4934.5034.2434.492,581,018
6/26/201434.8334.8334.1034.491,478,413
6/25/201434.5234.8134.4934.711,564,253
6/24/201434.9135.1034.6034.691,795,418
6/23/201435.0835.1734.8334.931,434,779
6/20/201434.9535.2134.7135.046,991,535
6/19/201435.3235.3234.7135.072,605,506
6/18/201434.8334.9134.4234.712,106,966
6/17/201434.3934.9434.3834.862,202,964
6/16/201433.9834.5333.9034.522,918,537
6/13/201434.0434.2533.8834.001,652,461
6/12/201433.8434.0433.7433.962,020,906
6/11/201433.8334.0333.7033.941,611,974
6/10/201433.6233.9333.4733.891,995,900
6/9/201433.7534.1733.6133.672,901,400
6/6/201434.0034.0133.7633.821,928,706
6/5/201433.6633.9333.4333.886,886,817
6/4/201433.2133.7133.2133.523,194,047
6/3/201433.0033.4832.9933.382,987,149
6/2/201433.1833.2132.6233.112,505,609
5/30/201433.3333.3432.8233.132,609,211
5/29/201433.2733.4033.1233.252,002,408
5/28/201433.2633.4433.0933.251,592,576
5/27/201433.4733.5033.1633.272,334,030
5/23/201433.1233.3533.0833.311,518,171
5/22/201433.0033.1632.7433.145,915,114
5/21/201433.0333.2232.8733.002,121,577
5/20/201433.1533.2232.8232.972,897,638
5/19/201433.0933.5032.9933.153,800,201
5/16/201432.3332.9232.2732.773,891,804
5/15/201432.6232.7532.0532.503,927,631
5/14/201432.5832.8832.3832.433,423,109
5/13/201432.8133.0032.5932.612,949,037
5/12/201432.5332.9232.5332.812,834,882
5/9/201432.1632.4731.8832.382,860,065
5/8/201432.1032.8432.0132.153,005,514
5/7/201432.1332.3431.8932.323,510,143
5/6/201432.4532.5132.0832.103,163,607
5/5/201431.9232.5431.8232.473,646,756
5/2/201432.1732.2531.7832.136,441,401
5/1/201433.0333.0332.0332.085,692,448
4/30/201432.4932.7032.2832.523,746,860
4/29/201432.7432.9632.3732.643,412,811
4/28/201433.4333.4732.1332.567,523,136
4/25/201435.4635.5032.6733.099,525,628
4/24/201433.5134.3833.4834.145,023,078
4/23/201434.6834.7934.3234.361,918,822
4/22/201434.4734.9234.2034.742,351,648
4/21/201434.5234.7234.1534.621,618,136
4/17/201433.9634.7933.9634.464,006,888
4/16/201434.2834.2933.5533.983,518,624
4/15/201433.9634.2633.6334.113,326,893
4/14/201434.1634.2433.5333.962,627,427
4/11/201434.2634.5333.7333.812,273,938
4/10/201435.3335.5334.4234.453,548,905
4/9/201435.1635.4434.9935.372,716,159
4/8/201434.4735.0834.3035.073,441,554
4/7/201434.8735.0934.2834.512,770,681
4/4/201436.5636.6434.8634.914,029,645
4/3/201436.3737.1636.2036.405,489,022
4/2/201436.4836.5436.0136.102,477,340
4/1/201436.5236.5236.0236.431,751,187
3/31/201435.6536.2435.6536.242,726,202
3/28/201435.0936.0934.9635.452,192,409
Trading Center