TR4DER - Altera Corporatio [ALTR] Historical Prices

Altera Corporatio - [Ticker: ALTR]
Last Trade	31.32	Last Trade Time	2018-11-29 - 00:00:00
Variation	+0.33 (+1.01%)	Open	30.93
High	31.79	Low	30.24
Volume	206,689	Average Volume (3m)	0
Yield		Bid / Ask	18.66 x 500 - 18.69 x 200
Former Close	30.99	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
ALTR quotes from 2000-01-01 to 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	9,378,000	21.12	21.79	20.70	21.20	00:00:00
2004-04-23	7,568,400	21.03	21.89	20.88	21.80	00:00:00
2004-04-26	4,382,600	21.74	21.74	21.07	21.26	00:00:00
2004-04-27	6,825,500	21.49	22.00	20.96	21.23	00:00:00
2004-04-28	5,799,200	20.98	21.47	20.44	20.64	00:00:00
2004-04-29	5,494,900	20.14	20.67	19.64	20.09	00:00:00
2004-04-30	7,978,500	20.13	20.77	19.87	19.99	00:00:00
2004-05-03	5,856,100	20.24	20.74	19.48	19.89	00:00:00
2004-05-04	7,536,900	20.00	20.53	19.90	20.34	00:00:00
2004-05-05	6,362,100	20.40	20.94	20.22	20.81	00:00:00
2004-05-06	7,768,200	20.54	20.93	20.36	20.64	00:00:00
2004-05-07	7,412,800	20.61	21.42	20.45	21.01	00:00:00
2004-05-10	8,460,800	20.80	21.67	20.70	21.42	00:00:00
2004-05-11	6,928,700	21.65	22.23	21.52	22.03	00:00:00
2004-05-12	10,836,200	21.37	21.64	20.66	21.55	00:00:00
2004-05-13	5,498,100	21.34	21.81	21.06	21.28	00:00:00
2004-05-14	6,803,600	21.50	21.51	20.43	20.66	00:00:00
2004-05-17	6,652,000	20.11	20.43	19.99	20.10	00:00:00
2004-05-18	4,496,100	20.50	20.86	20.41	20.76	00:00:00
2004-05-19	9,667,500	21.32	22.10	21.23	21.38	00:00:00
2004-05-20	4,590,800	21.44	21.50	20.97	21.14	00:00:00
2004-05-21	5,072,400	21.24	21.60	21.15	21.50	00:00:00
2004-05-24	4,245,300	21.74	21.97	21.46	21.63	00:00:00
2004-05-25	5,981,100	21.60	22.39	21.28	22.32	00:00:00
2004-05-26	6,095,500	22.28	22.88	22.26	22.70	00:00:00
2004-05-27	5,138,600	22.68	22.99	22.54	22.63	00:00:00
2004-05-28	3,478,500	22.68	23.13	22.60	22.89	00:00:00
2004-06-01	4,612,300	22.75	23.05	22.54	22.83	00:00:00
2004-06-02	5,982,000	22.55	22.68	22.01	22.17	00:00:00
2004-06-03	5,137,500	22.05	22.23	21.66	21.95	00:00:00
2004-06-04	4,744,500	22.42	22.87	22.24	22.44	00:00:00
2004-06-07	6,460,700	22.75	23.65	22.74	23.57	00:00:00
2004-06-08	8,236,000	23.28	23.86	23.26	23.57	00:00:00
2004-06-09	4,075,200	23.39	23.60	22.84	22.88	00:00:00
2004-06-10	6,720,200	23.23	23.41	22.62	22.71	00:00:00
2004-06-14	8,797,400	22.58	22.63	21.71	21.79	00:00:00
2004-06-15	6,040,200	22.18	22.18	21.72	21.89	00:00:00
2004-06-16	5,136,600	21.97	21.98	21.37	21.53	00:00:00
2004-06-17	7,816,100	21.41	21.42	20.26	20.37	00:00:00
2004-06-18	7,734,200	20.02	21.12	20.00	20.56	00:00:00
2004-06-21	6,119,900	20.60	21.05	20.06	20.10	00:00:00
2004-06-22	7,745,500	20.37	21.15	20.07	21.08	00:00:00
2004-06-23	6,429,600	20.96	21.49	20.84	21.40	00:00:00
2004-06-24	6,467,600	21.27	21.51	20.88	21.00	00:00:00
2004-06-25	6,672,700	21.12	21.61	21.00	21.46	00:00:00
2004-06-28	11,031,700	21.69	22.28	21.38	21.79	00:00:00
2004-06-29	7,941,600	21.70	22.31	21.41	21.94	00:00:00
2004-06-30	5,423,100	22.03	22.36	21.82	22.16	00:00:00
2004-07-01	8,523,000	21.94	22.00	20.84	21.08	00:00:00
2004-07-02	5,171,800	20.92	21.13	20.52	20.76	00:00:00
2004-07-06	7,490,200	20.50	20.62	19.86	20.01	00:00:00
2004-07-07	6,974,700	20.05	20.52	19.99	20.08	00:00:00
2004-07-08	8,556,200	20.02	20.90	19.96	20.24	00:00:00
2004-07-09	5,506,800	20.74	21.03	20.53	20.76	00:00:00
2004-07-12	7,475,700	20.36	20.37	19.72	19.97	00:00:00
2004-07-13	4,569,900	19.93	20.26	19.76	19.82	00:00:00
2004-07-14	8,173,400	19.36	19.88	19.00	19.31	00:00:00
2004-07-15	6,735,900	19.45	19.61	19.08	19.24	00:00:00
2004-07-16	4,611,300	19.53	19.55	18.77	18.78	00:00:00
2004-07-19	5,756,700	18.85	19.40	18.73	19.10	00:00:00
2004-07-20	6,613,800	19.21	19.50	18.92	19.30	00:00:00
2004-07-21	6,992,600	19.72	19.93	18.75	18.79	00:00:00
2004-07-22	11,075,200	18.66	20.02	18.45	19.73	00:00:00
2004-07-23	9,318,500	19.56	20.38	19.36	19.86	00:00:00
2004-07-26	10,255,500	19.84	19.95	19.16	19.28	00:00:00
2004-07-27	7,913,400	19.35	20.10	19.21	19.91	00:00:00
2004-07-28	8,108,100	19.67	20.26	19.28	20.03	00:00:00
2004-07-29	10,705,800	20.49	21.25	20.36	21.10	00:00:00
2004-07-30	6,126,900	21.04	21.39	20.73	20.82	00:00:00
2004-08-02	6,745,500	20.69	21.50	20.55	21.39	00:00:00
2004-08-03	6,808,800	21.30	21.38	20.71	20.76	00:00:00
2004-08-04	5,336,100	20.81	21.35	20.50	21.06	00:00:00
2004-08-05	6,715,200	21.13	21.35	20.80	20.99	00:00:00
2004-08-06	6,768,700	20.60	20.72	20.00	20.04	00:00:00
2004-08-09	3,851,800	20.05	20.30	19.79	20.10	00:00:00
2004-08-10	3,845,800	20.25	20.42	20.06	20.40	00:00:00
2004-08-11	9,789,400	19.09	19.61	18.57	19.49	00:00:00
2004-08-12	8,441,500	19.11	19.69	18.88	19.14	00:00:00
2004-08-13	6,437,600	19.36	19.64	19.26	19.54	00:00:00
2004-08-16	4,940,000	19.69	19.91	19.52	19.62	00:00:00
2004-08-17	5,236,900	19.72	20.20	19.58	19.70	00:00:00
2004-08-18	6,699,700	19.57	20.69	19.50	20.65	00:00:00
2004-08-19	5,945,100	20.51	20.75	20.22	20.70	00:00:00
2004-08-20	5,671,300	21.00	21.01	20.20	20.60	00:00:00
2004-08-23	6,400,800	20.50	20.95	20.29	20.45	00:00:00
2004-08-24	7,466,800	20.62	20.65	19.52	19.66	00:00:00
2004-08-25	9,811,500	19.50	19.91	19.19	19.56	00:00:00
2004-08-26	5,516,700	19.25	19.52	19.08	19.18	00:00:00
2004-08-27	2,781,100	19.34	19.59	19.22	19.30	00:00:00
2004-08-30	3,095,700	19.28	19.46	19.04	19.08	00:00:00
2004-08-31	6,115,400	19.05	19.07	18.57	18.92	00:00:00
2004-09-01	7,444,000	18.94	19.47	18.60	19.09	00:00:00
2004-09-02	9,304,100	18.89	19.19	18.63	19.06	00:00:00
2004-09-03	11,792,500	18.02	18.55	17.71	17.81	00:00:00
2004-09-07	8,242,800	18.05	18.11	17.50	17.75	00:00:00
2004-09-08	6,705,700	17.69	18.09	17.52	17.75	00:00:00
2004-09-09	11,690,200	17.95	18.96	17.66	18.73	00:00:00
2004-09-10	10,192,700	18.54	19.56	18.39	19.42	00:00:00
2004-09-13	14,149,900	19.56	20.65	19.54	20.35	00:00:00
2004-09-14	10,744,500	20.24	20.32	19.79	20.18	00:00:00
2004-09-15	7,149,600	19.45	19.87	19.31	19.41	00:00:00
2004-09-16	5,122,400	19.42	19.80	19.31	19.50	00:00:00
2004-09-17	5,716,000	19.69	19.92	19.48	19.88	00:00:00
2004-09-20	9,395,300	19.78	20.78	19.64	20.47	00:00:00
2004-09-21	9,683,200	20.70	21.00	20.38	20.92	00:00:00
2004-09-22	7,652,400	20.62	20.68	20.15	20.18	00:00:00
2004-09-23	6,054,800	20.15	20.59	19.88	20.30	00:00:00
2004-09-24	14,424,200	20.31	20.43	19.20	19.30	00:00:00
2004-09-27	9,440,200	18.96	19.80	18.82	19.01	00:00:00
2004-09-28	10,764,600	19.06	19.11	18.66	18.92	00:00:00
2004-09-29	8,489,600	18.93	19.65	18.82	19.29	00:00:00
2004-09-30	7,441,500	19.46	20.02	19.40	19.57	00:00:00
2004-10-01	8,115,900	20.00	20.51	19.77	20.26	00:00:00
2004-10-04	8,692,200	20.64	20.94	20.26	20.35	00:00:00
2004-10-05	7,093,800	20.29	20.71	19.92	20.39	00:00:00
2004-10-06	6,517,800	20.47	20.50	19.93	20.39	00:00:00
2004-10-07	5,865,400	20.47	20.72	20.22	20.38	00:00:00
2004-10-08	9,715,500	20.16	20.37	19.43	19.65	00:00:00
2004-10-11	5,309,700	19.74	19.93	19.52	19.83	00:00:00
2004-10-12	7,232,200	19.44	19.90	19.26	19.79	00:00:00
2004-10-13	7,692,800	20.30	20.45	19.66	19.88	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>