$51.34 +0.07 (%) Altera Corp - NASDAQ

Jul. 2, 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
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
4/9/201538.9444.1838.6743.3337,429,805
4/8/201541.3542.0641.0742.004,397,030
4/7/201541.1542.1640.4541.367,683,036
4/6/201542.6142.6140.7041.219,112,204
4/2/201542.5143.4742.4543.107,023,010
4/1/201542.4942.7542.2042.416,930,860
3/31/201542.5843.1842.4042.919,001,325
3/30/201543.8244.0040.7542.8235,497,750
3/27/201534.7345.0034.4844.3914,189,004
3/26/201534.2734.7533.9534.582,924,485
3/25/201535.7835.8434.6934.732,983,070
3/24/201536.4236.4635.7335.772,068,637
3/23/201536.8636.9036.3736.392,906,815
3/20/201536.9037.0036.5636.953,850,605
3/19/201536.0636.6936.0036.603,131,736
3/18/201535.4336.2635.2836.192,474,659
3/17/201535.5535.6035.2235.521,111,917
3/16/201535.3335.7435.2135.721,160,023
3/13/201534.8635.1234.7435.061,447,106
3/12/201534.8635.0834.6434.942,481,109
3/11/201535.1935.4234.9935.011,165,325
3/10/201535.4835.6135.1135.111,874,959
3/9/201535.7835.9835.6735.851,228,041
3/6/201535.9436.1135.3935.782,726,393
3/5/201536.3236.5435.8536.022,660,033
3/4/201536.4636.8036.0436.311,691,325
3/3/201537.3537.4536.5036.552,078,501
3/2/201536.8037.6036.4637.543,140,680
2/27/201536.7237.1436.7237.012,353,714
2/26/201536.8336.8336.3636.621,501,782
2/25/201536.8136.8136.4536.721,335,863
2/24/201535.9236.8235.7136.802,719,847
2/23/201536.0836.1535.6935.911,035,831
2/20/201535.7636.1635.5736.141,981,970
2/19/201535.7635.8735.3235.791,966,104
2/18/201536.0436.0935.7235.803,478,054
2/17/201535.6736.2535.4236.242,717,382
2/13/201535.3035.7435.1935.662,690,913
2/12/201534.4535.2134.3135.212,969,471
2/11/201534.3734.4434.1334.301,649,408
2/10/201533.9834.3733.7734.342,001,865
  • Showing 1-100 of 1,258 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!