$32.52 0.00 (%) Altera Corp - NASDAQ

Oct. 17, 2014 | 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
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
8/29/201435.2535.3435.0835.342,416,878
8/28/201434.5735.1534.5735.142,175,807
8/27/201434.6434.8634.5834.861,889,072
8/26/201434.7034.8634.5834.641,436,101
8/25/201435.0435.0434.4834.611,824,684
8/22/201434.9335.0034.7734.891,610,892
8/21/201434.6434.9334.5634.871,161,140
8/20/201434.4034.7334.3334.651,363,970
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center