$47.37 +0.33 (%) Altera Corp - NASDAQ

May. 22, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center