$44.02 +0.67 (%) Altera Corp - NASDAQ

Apr. 17, 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
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
2/9/201534.0534.1033.6533.761,948,224
2/6/201533.6034.3833.5734.135,338,535
2/5/201533.8333.9733.5733.881,727,755
2/4/201533.8834.1133.6333.821,586,992
2/3/201533.5534.1933.4734.062,010,356
2/2/201533.0033.6132.6733.463,369,342
1/30/201533.1533.5332.8832.933,657,087
1/29/201533.2133.7832.9233.502,826,036
1/28/201533.9734.1833.1833.194,871,597
1/27/201533.7034.2233.5833.606,374,707
1/26/201534.2634.3033.9134.006,090,613
1/23/201534.1534.7833.9034.268,916,167
1/22/201533.7835.3733.7835.197,650,941
1/21/201533.3634.9533.2634.733,397,180
1/20/201534.9535.1834.7234.991,937,082
1/16/201533.9034.9233.8634.844,031,313
1/15/201534.1734.5633.9733.983,915,835
1/14/201535.3435.5434.0034.1810,302,610
1/13/201536.3536.6535.1935.523,667,939
1/12/201537.0537.4635.9736.133,123,089
1/9/201537.0437.4936.8436.962,233,478
1/8/201536.3037.1436.3037.032,621,697
1/7/201536.2636.5735.9836.173,170,402
1/6/201536.8136.9136.1336.162,608,152
1/5/201537.0137.1336.7036.732,290,272
1/2/201537.1237.4936.7737.101,938,257
12/31/201437.5737.7236.9436.941,589,737
12/30/201437.5337.7037.3237.371,284,451
12/29/201438.0838.1737.6837.701,626,744
12/26/201438.1838.3737.9838.271,185,559
12/24/201437.8938.1337.7037.97933,366
12/23/201438.4838.6537.6737.742,754,870
12/22/201437.3138.0137.3038.012,328,952
12/19/201437.3037.6336.6737.224,445,879
12/18/201438.0038.0037.3037.494,769,604
12/17/201437.0437.4736.7537.413,219,397
12/16/201437.4137.7137.0337.043,333,161
12/15/201437.3237.7236.8237.213,398,867
12/12/201437.3237.6937.0337.043,590,762
12/11/201437.5238.3437.3937.685,229,978
12/10/201437.4137.9137.1137.142,808,935
12/9/201437.4937.7937.3437.602,083,767
12/8/201437.8638.2537.5037.842,386,691
12/5/201437.5037.9337.3837.931,767,145
12/4/201437.5537.8237.3637.502,510,906
12/3/201437.4237.6937.0537.633,573,202
12/2/201437.0537.3536.8237.322,131,513
12/1/201437.4737.6136.9437.052,491,383
11/28/201437.3137.6737.1037.621,545,306
11/26/201436.4337.2536.4337.242,530,536
11/25/201436.5836.6836.3236.391,580,881
11/24/201436.3036.6336.1336.531,601,005
11/21/201436.0536.3635.7236.322,283,219
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center