ALTR

Altera Corporation Historical Stock Prices

$49.67
*  
0.19
0.38%
Get ALTR Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading ALTR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ALTR Pre-Market
 
 
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 29-APR-2015 TO 29-JUL-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  49.40  49.76  49.25  49.67 1,998,163
07/29/2015 49.4 49.76 49.25 49.67 2,002,636
07/28/2015 49.03 49.48 48.7 49.48 2,710,237
07/27/2015 49.06 49.38 48.91 48.92 2,002,554
07/24/2015 49.51 49.62 48.93 49.11 2,852,603
07/23/2015 49.49 49.87 49.355 49.43 1,521,078
07/22/2015 49.91 50.04 49.39 49.42 3,782,845
07/21/2015 49.8 50.175 49.69 49.9 2,195,166
07/20/2015 50.35 50.35 49.79 49.85 3,893,093
07/17/2015 50.45 50.47 50.25 50.34 2,735,806
07/16/2015 50.41 50.57 50.25 50.56 2,740,007
07/15/2015 50.15 50.42 50.11 50.34 2,138,607
07/14/2015 50.33 50.39 50.21 50.26 2,024,802
07/13/2015 50 50.25 49.71 50.25 2,262,458
07/10/2015 49.69 49.98 49.43 49.75 5,518,778
07/09/2015 51.34 51.36 49.2 49.46 20,763,540
07/08/2015 51.37 51.39 51.1 51.2 4,286,477
07/07/2015 51.45 51.49 51.26 51.49 4,891,008
07/06/2015 51.24 51.48 51.23 51.4 2,118,902
07/02/2015 51.37 51.44 51.26 51.34 2,914,998
07/01/2015 51.35 51.4 51.27 51.27 3,914,108
06/30/2015 51.18 51.35 51.17 51.2 4,110,189
06/29/2015 51.15 51.335 51.1 51.11 3,721,937
06/26/2015 51.3 51.4 51.16 51.3 6,668,013
06/25/2015 51.24 51.42 51.17 51.28 5,277,555
06/24/2015 51.33 51.39 51.2 51.22 4,896,554
06/23/2015 51.48 51.52 51.32 51.34 4,403,774
06/22/2015 51.51 51.51 51.4 51.41 2,731,878
06/19/2015 51.52 51.54 51.22 51.32 6,394,200
06/18/2015 51.54 51.59 51.44 51.46 4,441,309
06/17/2015 51.65 51.67 51.49 51.5 4,541,465
06/16/2015 51.55 51.7333 51.53 51.65 4,262,463
06/15/2015 51.55 51.65 51.53 51.55 5,376,414
06/12/2015 51.54 51.63 51.465 51.59 5,150,206
06/11/2015 51.58 51.6 51.51 51.59 5,584,413
06/10/2015 51.5 51.63 51.5 51.545 3,732,363
06/09/2015 51.44 51.59 51.43 51.5 5,859,549
06/08/2015 51.56 51.62 51.41 51.41 5,094,306
06/05/2015 51.45 51.66 51.41 51.46 7,219,898
06/04/2015 51.68 51.73 51.37 51.44 14,605,570
06/03/2015 51.73 51.76 51.66 51.73 14,256,940
06/02/2015 51.64 51.79 51.54 51.7 19,868,650
06/01/2015 51.89 51.91 51.56 51.68 74,326,180
05/29/2015 49.77 50.1 48.44 48.85 21,272,970
05/28/2015 47.57 47.57 46.58 46.97 5,202,109
05/27/2015 46.92 49.52 46.69 47.86 6,470,392
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
*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?