ALTR

Altera Corporation Historical Stock Prices

$34.895
*  
0.215
0.61%
Get ALTR Alerts
*Delayed - data as of Jul. 11, 2014 15:22 ET  -  Find a broker to begin trading ALTR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ALTR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
15:22  35.17  35.21  34.79  34.895 1,234,001
07/10/2014 34.82 35.295 34.7 35.11 1,394,284
07/09/2014 35.5 35.55 35.07 35.34 1,755,440
07/08/2014 35.5 35.54 35.24 35.36 1,628,418
07/07/2014 35.65 35.71 35.43 35.64 1,800,885
07/03/2014 35.48 35.75 35.31 35.66 687,518
07/02/2014 35.24 35.47 35.168 35.36 1,727,610
07/01/2014 34.92 35.43 34.77 35.38 2,289,585
06/30/2014 34.56 34.8 34.48 34.76 1,926,027
06/27/2014 34.49 34.5 34.24 34.49 2,576,094
06/26/2014 34.83 34.83 34.1 34.49 1,478,413
06/25/2014 34.52 34.81 34.49 34.71 1,564,253
06/24/2014 34.91 35.1 34.6 34.69 1,795,418
06/23/2014 35.08 35.17 34.83 34.93 1,434,779
06/20/2014 34.95 35.21 34.71 35.04 6,991,535
06/19/2014 35.32 35.32 34.71 35.07 2,605,506
06/18/2014 34.83 34.91 34.42 34.71 2,106,966
06/17/2014 34.39 34.94 34.38 34.86 2,202,964
06/16/2014 33.98 34.53 33.9 34.52 2,918,537
06/13/2014 34.04 34.25 33.88 34 1,652,461
06/12/2014 33.84 34.04 33.74 33.96 2,020,906
06/11/2014 33.83 34.03 33.7 33.94 1,611,974
06/10/2014 33.62 33.93 33.47 33.89 1,995,900
06/09/2014 33.75 34.17 33.61 33.67 2,901,400
06/06/2014 34 34.01 33.76 33.82 1,928,706
06/05/2014 33.66 33.93 33.43 33.88 6,886,817
06/04/2014 33.21 33.71 33.21 33.52 3,194,047
06/03/2014 33 33.48 32.99 33.38 2,987,149
06/02/2014 33.18 33.21 32.62 33.11 2,505,609
05/30/2014 33.33 33.34 32.82 33.13 2,609,357
05/29/2014 33.27 33.4 33.12 33.25 2,002,408
05/28/2014 33.26 33.44 33.09 33.25 1,592,576
05/27/2014 33.47 33.5 33.16 33.27 2,334,030
05/23/2014 33.12 33.35 33.08 33.31 1,518,171
05/22/2014 33 33.16 32.74 33.14 5,915,114
05/21/2014 33.03 33.22 32.87 33 2,121,577
05/20/2014 33.15 33.22 32.82 32.97 2,897,638
05/19/2014 33.09 33.5 32.99 33.15 3,800,201
05/16/2014 32.33 32.92 32.27 32.77 3,891,804
05/15/2014 32.62 32.75 32.05 32.5 3,925,158
05/14/2014 32.58 32.88 32.381 32.43 3,423,109
05/13/2014 32.81 33 32.585 32.61 2,949,037
05/12/2014 32.53 32.92 32.53 32.81 2,834,882
05/09/2014 32.16 32.47 31.875 32.38 2,860,065
05/08/2014 32.1 32.84 32.0125 32.15 3,005,514
05/07/2014 32.13 32.34 31.89 32.32 3,510,143
05/06/2014 32.45 32.505 32.08 32.1 3,163,607
05/05/2014 31.92 32.54 31.82 32.47 3,646,756
05/02/2014 32.17 32.25 31.779 32.13 6,441,201
05/01/2014 33.03 33.03 32.03 32.08 5,692,448
04/30/2014 32.49 32.7 32.28 32.52 3,739,269
04/29/2014 32.74 32.96 32.37 32.64 3,412,427
04/28/2014 33.43 33.47 32.13 32.56 7,523,136
04/25/2014 35.46 35.5 32.665 33.09 9,525,628
04/24/2014 33.51 34.38 33.48 34.14 5,018,755
04/23/2014 34.68 34.79 34.32 34.36 1,898,593
04/22/2014 34.47 34.92 34.2 34.74 2,351,648
04/21/2014 34.52 34.72 34.15 34.62 1,618,136
04/17/2014 33.96 34.79 33.96 34.46 4,006,888
04/16/2014 34.28 34.29 33.55 33.98 3,518,624
04/15/2014 33.96 34.26 33.63 34.11 3,326,893
04/14/2014 34.16 34.24 33.53 33.96 2,627,427
04/11/2014 34.26 34.53 33.73 33.81 2,273,938
04/10/2014 35.33 35.525 34.42 34.45 3,548,805
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?