Altera Corp $34.46

up +0.48


17/4/2014 08:10 PM  |  NASDAQ : ALTR  
Industries : Electronics / Semiconductor - Specialized
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALTR historical data

Date Open High Low Close Volume
4/17/201433.9634.7933.9634.464,006,890
4/16/201434.2834.2933.5533.983,518,620
4/15/201433.9634.2633.6334.113,326,890
4/14/201434.1634.2433.5333.962,627,430
4/11/201434.2634.5333.7333.812,273,940
4/10/201435.3335.5334.4234.453,548,900
4/9/201435.1635.4434.9935.372,716,160
4/8/201434.4735.0834.3035.073,441,550
4/7/201434.8735.0934.2834.512,770,680
4/4/201436.5636.6434.8634.914,029,640
4/3/201436.3737.1636.2036.405,489,020
4/2/201436.4836.5436.0136.102,477,340
4/1/201436.5236.5236.0236.431,751,190
3/31/201435.6536.2435.6536.242,726,200
3/28/201435.0936.0934.9635.452,192,410
3/27/201435.8036.0835.5635.631,247,000
3/26/201436.6036.7735.9135.911,767,220
3/25/201436.0136.6435.9636.432,630,540
3/24/201436.3236.5135.6535.762,967,680
3/21/201437.3737.5636.1636.356,507,400
3/20/201436.3037.0536.2537.043,707,420
3/19/201435.9436.3235.7435.992,044,450
3/18/201435.6335.9735.4135.962,366,380
3/17/201435.6035.8035.4335.511,957,640
3/14/201435.5335.9335.2735.291,841,980
3/13/201436.1636.3235.3435.513,022,740
3/12/201435.7936.0535.6236.002,237,100
3/11/201436.5336.7035.8435.972,817,590
3/10/201436.5636.7136.3436.442,253,480
3/7/201436.4636.6636.2036.532,618,720
3/6/201436.4836.7136.2336.294,304,120
3/5/201436.5036.5036.1236.411,808,870
3/4/201436.1536.6835.8336.602,774,780
3/3/201436.0636.2035.3835.824,594,000
2/28/201436.3336.6936.0536.314,289,670
2/27/201436.4636.4636.0336.252,415,460
2/26/201435.8536.4135.7936.142,303,110
2/25/201436.0236.1835.7335.903,268,930
2/24/201435.8436.1535.7035.912,759,710
2/21/201435.7835.8935.5035.703,245,470
2/20/201435.7935.8235.2735.653,001,590
2/19/201434.8135.8234.8035.755,183,830
2/18/201434.6134.9734.4134.893,347,920
2/14/201434.7534.9734.5534.763,576,670
2/13/201434.6035.0534.3734.732,898,110
2/12/201434.4034.9234.2434.723,902,550
2/11/201433.8834.5533.8234.393,862,500
2/10/201433.6034.0633.5333.913,167,530
2/7/201433.2533.7133.0133.693,382,140
2/6/201432.3333.1032.3333.086,095,550
2/5/201432.3532.6332.0132.343,125,830
2/4/201432.7432.7932.4132.513,129,650
2/3/201433.3833.3832.4632.533,831,520
1/31/201433.1933.6933.0033.433,975,510
1/30/201433.2333.6632.8733.544,160,440
1/29/201432.2033.2832.0932.975,704,270
1/28/201431.8732.3631.7732.353,089,920
1/27/201432.0932.2731.7631.883,350,670
1/24/201433.5033.5032.0432.128,715,080
1/23/201433.0333.1332.6832.933,188,510
1/22/201433.0033.4732.6033.323,292,900
1/21/201433.4633.5033.0033.064,821,850
1/17/201431.8832.7031.7732.402,950,500
1/16/201432.2432.4131.8532.001,956,970
1/15/201432.1132.4131.9832.252,974,640
1/14/201431.5631.9631.4731.812,887,730
1/13/201431.3631.9431.3231.383,280,970
1/10/201431.6231.6631.0531.473,353,910
1/9/201431.9731.9731.2431.463,289,380
1/8/201432.2832.3231.7031.784,224,490
1/7/201432.1932.3131.9632.141,676,720
1/6/201432.2932.3531.8631.982,334,830
1/3/201432.1132.2531.9332.171,650,530
1/2/201431.9332.3331.7932.023,429,820
12/31/201332.5832.5832.3632.511,688,080
12/30/201332.3332.5632.2132.441,327,540
12/27/201332.2732.4432.1532.391,341,100
12/26/201331.8732.3031.8732.18918,854
12/24/201331.9132.1731.9132.10903,172
12/23/201331.6532.1431.6431.982,145,050
12/20/201331.3731.6731.3231.504,274,240
12/19/201331.5631.7531.1431.263,397,400
12/18/201331.4931.9331.3031.844,120,980
12/17/201331.0331.7631.0331.583,089,800
12/16/201331.0831.3030.9231.113,504,020
12/13/201331.2231.4030.7330.833,489,450
12/12/201331.2631.5031.0731.093,582,240
12/11/201331.4531.4931.0831.103,178,970
12/10/201331.6231.8031.3431.413,887,290
12/9/201332.1932.3531.8331.853,153,130
12/6/201332.2332.4132.0032.122,553,540
12/5/201331.9632.0631.7331.862,872,220
12/4/201331.7932.3831.5431.973,684,410
12/3/201331.8532.4831.8431.883,582,670
12/2/201331.8032.1331.5332.054,984,620
11/29/201332.5432.6732.2332.251,335,760
11/27/201332.0232.5931.8632.523,173,670
11/26/201332.2132.3632.0732.092,835,070
11/25/201332.1732.4531.8432.244,270,660
11/22/201331.9932.3831.8132.342,996,800
Trading Center