| ALTERA CORP Add to My Watchlist | (NSDQ: ALTR) |
| Altera Corp | 21.96 | +0.33 (+1.53%) | 9,430,546 |
| Historical Data for ALTR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 21.98 | 22.17 | 21.73 | 9,430,546 | 21.96 | +0.33 +1.53% |
| 02/08/10 | 21.54 | 22.15 | 21.40 | 9,506,064 | 21.63 | -0.05 -0.23% |
| 02/05/10 | 21.15 | 21.80 | 21.06 | 10,540,637 | 21.68 | +0.52 +2.46% |
| 02/04/10 | 22.00 | 22.01 | 21.09 | 10,346,451 | 21.16 | -1.23 -5.49% |
| 02/03/10 | 22.15 | 22.48 | 22.01 | 8,734,024 | 22.39 | +0.11 +0.49% |
| 02/02/10 | 22.00 | 22.32 | 21.81 | 10,222,597 | 22.28 | +0.40 +1.83% |
| 02/01/10 | 21.26 | 21.95 | 21.26 | 7,226,203 | 21.88 | +0.56 +2.63% |
| 01/29/10 | 21.91 | 22.17 | 21.11 | 12,065,463 | 21.32 | -0.56 -2.56% |
| 01/28/10 | 22.27 | 22.45 | 21.49 | 12,440,530 | 21.88 | -0.54 -2.41% |
| 01/27/10 | 22.33 | 22.73 | 22.11 | 25,560,957 | 22.42 | +1.23 +5.80% |
| 01/26/10 | 21.14 | 21.30 | 20.89 | 12,702,206 | 21.19 | -0.14 -0.66% |
| 01/25/10 | 21.22 | 21.47 | 20.90 | 10,535,846 | 21.33 | +0.11 +0.52% |
| 01/22/10 | 22.18 | 22.23 | 21.17 | 12,677,679 | 21.22 | -0.96 -4.33% |
| 01/21/10 | 21.58 | 22.28 | 21.57 | 11,811,521 | 22.18 | +0.52 +2.40% |
| 01/20/10 | 21.53 | 21.71 | 21.19 | 6,038,666 | 21.66 | -0.09 -0.41% |
| 01/19/10 | 21.47 | 21.87 | 21.47 | 4,577,553 | 21.75 | +0.35 +1.64% |
| 01/18/10 | 21.40 | 21.40 | 21.40 | 0 | 21.40 | 0.00 0.00% |
| 01/15/10 | 22.22 | 22.22 | 21.35 | 7,264,382 | 21.40 | -0.67 -3.04% |
| 01/14/10 | 21.97 | 22.10 | 21.73 | 5,024,048 | 22.07 | -0.07 -0.32% |
| 01/13/10 | 21.85 | 22.20 | 21.40 | 5,960,662 | 22.14 | +0.26 +1.19% |
| 01/12/10 | 22.08 | 22.18 | 21.67 | 5,402,380 | 21.88 | -0.69 -3.06% |
| 01/11/10 | 22.78 | 22.89 | 22.23 | 3,729,356 | 22.57 | -0.20 -0.88% |
| 01/08/10 | 22.39 | 22.85 | 22.31 | 5,291,658 | 22.77 | +0.43 +1.92% |
| 01/07/10 | 22.57 | 22.57 | 22.00 | 5,636,323 | 22.34 | -0.11 -0.49% |
| 01/06/10 | 22.78 | 22.86 | 22.42 | 4,976,810 | 22.45 | -0.27 -1.19% |
| 01/05/10 | 23.12 | 23.12 | 22.51 | 5,366,605 | 22.72 | -0.28 -1.22% |
| 01/04/10 | 23.01 | 23.26 | 22.79 | 4,304,134 | 23.00 | +0.37 +1.64% |
| 01/01/10 | 22.63 | 22.63 | 22.63 | 0 | 22.63 | 0.00 0.00% |
| 12/31/09 | 22.85 | 22.93 | 22.61 | 3,070,574 | 22.63 | -0.18 -0.79% |
| 12/30/09 | 22.51 | 22.91 | 22.41 | 2,125,685 | 22.81 | +0.24 +1.06% |
| 12/29/09 | 22.83 | 22.86 | 22.41 | 3,649,566 | 22.57 | -0.26 -1.14% |
| 12/28/09 | 23.04 | 23.14 | 22.65 | 2,707,485 | 22.83 | -0.31 -1.34% |
| 12/25/09 | 22.82 | 23.18 | 22.82 | 1,236,302 | 23.14 | 0.00 0.00% |
| 12/24/09 | 22.82 | 23.18 | 22.82 | 1,236,302 | 23.14 | +0.33 +1.45% |
| 12/23/09 | 23.04 | 23.05 | 22.67 | 3,110,737 | 22.81 | -0.19 -0.83% |
| 12/22/09 | 22.88 | 23.07 | 22.80 | 3,720,238 | 23.00 | +0.24 +1.05% |
| 12/21/09 | 22.61 | 22.95 | 22.61 | 3,843,233 | 22.76 | +0.26 +1.16% |
| 12/18/09 | 22.32 | 22.61 | 22.19 | 5,216,191 | 22.50 | +0.32 +1.44% |
| 12/17/09 | 22.59 | 22.64 | 22.08 | 4,033,184 | 22.18 | -0.43 -1.90% |
| 12/16/09 | 22.30 | 22.73 | 22.25 | 6,280,918 | 22.61 | +0.36 +1.62% |
| 12/15/09 | 22.30 | 22.59 | 22.18 | 4,209,609 | 22.25 | -0.18 -0.80% |
| 12/14/09 | 22.31 | 22.64 | 22.04 | 6,977,519 | 22.43 | 0.00 0.00% |
| 12/11/09 | 22.54 | 22.56 | 22.16 | 5,569,440 | 22.43 | -0.07 -0.31% |
| 12/10/09 | 22.63 | 22.82 | 22.49 | 6,730,872 | 22.50 | -0.05 -0.22% |
| 12/09/09 | 22.60 | 22.60 | 22.26 | 5,926,078 | 22.55 | +0.01 +0.04% |
| 12/08/09 | 22.09 | 22.67 | 21.72 | 10,635,423 | 22.54 | +0.48 +2.18% |
| 12/07/09 | 22.04 | 22.32 | 21.90 | 5,207,597 | 22.06 | -0.05 -0.23% |
| 12/04/09 | 22.11 | 22.32 | 21.77 | 6,913,190 | 22.11 | +0.21 +0.96% |
| 12/03/09 | 22.04 | 22.24 | 21.85 | 6,343,097 | 21.90 | -0.13 -0.59% |
| 12/02/09 | 22.18 | 22.27 | 21.87 | 5,247,566 | 22.03 | +0.03 +0.14% |
| \/ Download Data To Spreadsheet | ||||||
