ALTR

Altera Corporation Historical Stock Prices

$46.74
*  
0.63
1.33%
Get ALTR Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading ALTR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  47.15  47.238  46.57  46.74 2,764,640
05/26/2015 47.15 47.238 46.57 46.74 2,737,928
05/22/2015 47.01 47.69 46.9 47.37 2,444,203
05/21/2015 46.57 47.36 46.4 47.04 2,761,735
05/20/2015 46.87 47.28 46.65 46.67 4,357,636
05/19/2015 47.02 47.38 46.6 46.85 5,649,653
05/18/2015 46.95 47.9 46.5 46.93 8,732,150
05/15/2015 44.15 44.79 43.84 44.42 3,987,438
05/14/2015 44.21 44.4 43.53 44.31 3,514,960
05/13/2015 43.94 44.45 43.47 43.825 3,199,598
05/12/2015 44.07 44.88 43.4 44.01 4,892,564
05/11/2015 44.39 44.71 43.94 44.28 2,348,406
05/08/2015 44.32 45 44.265 44.46 3,626,886
05/07/2015 44.13 45.17 44.04 44.6 4,499,274
05/06/2015 44.64 45.14 43.75 44.18 3,829,632
05/05/2015 44.71 45.04 44.33 44.61 4,078,608
05/04/2015 44.67 45.23 44.21 45.02 5,472,289
05/01/2015 44.07 46.5 44.04 45.76 16,277,550
04/30/2015 40.49 42.06 40.47 41.68 6,978,767
04/29/2015 39.96 40.84 39.42 40.72 5,627,139
04/28/2015 40.09 40.55 39.81 40.15 4,809,824
04/27/2015 40.65 42 39.73 40.255 8,910,243
04/24/2015 42.3 42.3 40.49 40.89 15,006,590
04/23/2015 42.38 42.69 41.73 42.09 9,147,935
04/22/2015 42.87 43.17 42.399 42.775 4,689,737
04/21/2015 43.37 43.85 42.95 43.24 4,170,861
04/20/2015 44.08 44.14 42.78 43.16 6,426,132
04/17/2015 42.95 44.1999 42.81 44.02 6,815,125
04/16/2015 43.4 43.99 43.08 43.35 5,096,312
04/15/2015 42.74 43.83 42.3 43.42 6,566,194
04/14/2015 44.43 44.51 42.395 42.55 10,236,760
04/13/2015 44.12 45.36 43.3 43.86 8,821,450
04/10/2015 43.21 45.38 42.85 44.52 16,550,530
04/09/2015 38.94 44.18 38.67 43.33 37,416,400
04/08/2015 41.35 42.06 41.07 42 4,391,354
04/07/2015 41.15 42.16 40.45 41.36 7,682,936
04/06/2015 42.61 42.61 40.7 41.21 9,112,154
04/02/2015 42.51 43.47 42.45 43.1 7,013,967
04/01/2015 42.49 42.75 42.2 42.41 6,909,765
03/31/2015 42.58 43.18 42.4 42.91 8,998,897
03/30/2015 43.82 44 40.75 42.82 35,470,950
03/27/2015 34.73 45 34.48 44.39 14,057,380
03/26/2015 34.27 34.75 33.95 34.575 2,918,377
03/25/2015 35.78 35.84 34.69 34.73 2,962,492
03/24/2015 36.42 36.46 35.73 35.77 2,055,271
03/23/2015 36.86 36.895 36.37 36.385 2,893,871
03/20/2015 36.9 37 36.56 36.95 3,826,506
03/19/2015 36.06 36.69 36 36.6 3,118,553
03/18/2015 35.43 36.26 35.28 36.19 2,464,750
03/17/2015 35.55 35.6 35.22 35.515 1,111,917
03/16/2015 35.33 35.74 35.21 35.715 1,160,023
03/13/2015 34.86 35.12 34.74 35.06 1,447,106
03/12/2015 34.86 35.08 34.64 34.94 2,481,109
03/11/2015 35.19 35.42 34.99 35.01 1,158,942
03/10/2015 35.48 35.61 35.11 35.11 1,874,959
03/09/2015 35.78 35.98 35.67 35.85 1,228,041
03/06/2015 35.94 36.11 35.39 35.78 2,726,393
03/05/2015 36.32 36.54 35.85 36.02 2,660,033
03/04/2015 36.46 36.8 36.04 36.31 1,691,325
03/03/2015 37.35 37.45 36.5 36.55 2,078,501
03/02/2015 36.8 37.6 36.46 37.54 3,140,680
02/27/2015 36.72 37.14 36.72 37.01 2,353,714
02/26/2015 36.83 36.83 36.36 36.62 1,501,782
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?