ALTERA CORP

(NASDAQ: ALTR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
35.34 Up +0.20 +0.57%
Find prices for:
ALTERA CORP Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 35.34 35.08 35.26 35.34 2,416,878
08/22/2014 35 34.77 34.93 34.89 1,610,892
08/15/2014 34.17 33.74 33.86 34.03 2,572,294
08/08/2014 33.14 32.74 32.82 33.1 1,802,457
08/01/2014 32.85 32.42 32.44 32.78 2,562,364
07/25/2014 34.32 33.32 34.08 33.48 6,517,396
07/18/2014 35.01 34.51 34.72 34.97 2,275,081
07/11/2014 35.21 34.79 35.17 34.91 1,639,805
07/03/2014 35.75 35.31 35.48 35.66 687,518
06/27/2014 34.5 34.24 34.49 34.49 2,581,018
06/20/2014 35.21 34.71 34.95 35.04 6,991,535
06/13/2014 34.25 33.88 34.04 34 1,652,461
06/06/2014 34.01 33.76 34 33.82 1,928,706
05/30/2014 33.34 32.82 33.33 33.13 2,609,357
05/23/2014 33.35 33.08 33.12 33.31 1,518,171
05/16/2014 32.92 32.27 32.33 32.77 3,891,804
05/09/2014 32.47 31.88 32.16 32.38 2,860,065
05/02/2014 32.25 31.78 32.19 32.13 6,441,401
04/25/2014 35.5 32.67 35.46 33.09 9,525,628
04/17/2014 34.79 33.96 33.96 34.46 4,006,888
04/11/2014 34.53 33.73 34.26 33.81 2,273,938
04/04/2014 36.64 34.86 36.56 34.91 4,029,645
03/28/2014 36.09 34.96 35.74 35.45 2,192,409
03/21/2014 37.56 36.16 37.37 36.35 6,507,396
03/14/2014 35.93 35.27 35.46 35.29 1,841,981
03/07/2014 36.66 36.2 36.46 36.53 2,618,724
02/28/2014 36.69 36.05 36.33 36.31 4,289,673
02/21/2014 35.89 35.5 35.78 35.7 3,245,468
02/14/2014 34.97 34.55 34.75 34.76 3,576,668
02/07/2014 33.71 33.01 33.25 33.69 3,382,136
01/31/2014 33.69 33 33 33.43 3,975,509
01/24/2014 33.5 32.04 33.5 32.12 8,715,081
01/17/2014 32.7 31.77 31.88 32.4 2,950,495
01/10/2014 31.66 31.05 31.62 31.47 3,353,906
01/03/2014 32.25 31.93 32.11 32.17 1,650,534
12/27/2013 32.44 32.15 32.27 32.39 1,341,096
12/20/2013 31.67 31.32 31.37 31.5 4,274,235
12/13/2013 31.4 30.73 31.22 30.83 3,489,453
12/06/2013 32.41 32 32.23 32.12 2,553,535
11/29/2013 32.67 32.23 32.6 32.25 1,335,758
11/22/2013 32.38 31.81 31.99 32.34 2,996,795
11/15/2013 32.81 32.29 32.48 32.72 3,306,747
11/08/2013 33.63 33.15 33.24 33.39 3,033,187
11/01/2013 33.98 33.08 33.73 33.17 2,924,845
10/25/2013 33.55 33.06 33.33 33.13 4,326,748
10/18/2013 37.69 37.26 37.69 37.48 1,984,744
10/11/2013 37.36 36.45 36.45 37.19 2,452,415
10/04/2013 37.23 36.65 36.74 36.87 1,775,127
09/27/2013 37.2 36.93 37.1 36.96 2,074,137
09/20/2013 38.04 37.56 37.92 37.6 3,238,038
09/13/2013 38.95 38.55 38.82 38.67 1,980,551
09/06/2013 37.77 37.04 37.75 37.57 3,125,233
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:49 AM ET