|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 7,692,800 | 20.30 | 20.45 | 19.66 | 19.88 | 00:00:00 | 2004-10-14 | 5,900,700 | 19.80 | 19.95 | 19.42 | 19.57 | 00:00:00 | 2004-10-15 | 5,586,000 | 19.73 | 19.93 | 19.41 | 19.59 | 00:00:00 | 2004-10-18 | 5,693,800 | 19.46 | 19.82 | 18.97 | 19.71 | 00:00:00 | 2004-10-19 | 5,931,200 | 20.05 | 20.29 | 19.78 | 19.78 | 00:00:00 | 2004-10-20 | 8,966,500 | 19.64 | 20.48 | 19.48 | 20.23 | 00:00:00 | 2004-10-21 | 20,879,600 | 20.95 | 22.86 | 20.50 | 22.71 | 00:00:00 | 2004-10-22 | 11,201,400 | 22.70 | 22.75 | 21.43 | 21.77 | 00:00:00 | 2004-10-25 | 6,984,600 | 22.21 | 22.47 | 21.85 | 21.96 | 00:00:00 | 2004-10-26 | 6,528,700 | 22.00 | 22.09 | 21.46 | 21.65 | 00:00:00 | 2004-10-27 | 8,659,400 | 21.93 | 22.80 | 21.63 | 22.71 | 00:00:00 | 2004-10-28 | 5,755,100 | 22.62 | 22.98 | 22.43 | 22.73 | 00:00:00 | 2004-10-29 | 6,234,200 | 22.73 | 23.07 | 22.60 | 22.71 | 00:00:00 | 2004-11-01 | 3,753,700 | 22.71 | 22.99 | 22.51 | 22.83 | 00:00:00 | 2004-11-02 | 9,782,100 | 22.44 | 23.50 | 22.35 | 23.27 | 00:00:00 | 2004-11-03 | 9,015,200 | 23.71 | 23.89 | 22.46 | 22.65 | 00:00:00 | 2004-11-04 | 8,503,200 | 22.50 | 22.77 | 22.08 | 22.74 | 00:00:00 | 2004-11-05 | 8,216,000 | 23.05 | 23.38 | 22.63 | 22.85 | 00:00:00 | 2004-11-08 | 4,144,800 | 22.83 | 23.07 | 22.53 | 22.64 | 00:00:00 | 2004-11-09 | 5,520,600 | 22.52 | 22.64 | 22.31 | 22.31 | 00:00:00 | 2004-11-10 | 9,080,000 | 22.24 | 22.32 | 21.63 | 21.83 | 00:00:00 | 2004-11-11 | 11,728,300 | 22.10 | 22.63 | 21.84 | 22.42 | 00:00:00 | 2004-11-12 | 6,713,300 | 22.44 | 23.06 | 22.00 | 23.05 | 00:00:00 | 2004-11-15 | 7,184,000 | 22.95 | 23.75 | 22.71 | 23.27 | 00:00:00 | 2004-11-16 | 5,939,400 | 23.17 | 23.50 | 22.82 | 23.26 | 00:00:00 | 2004-11-17 | 12,375,100 | 23.50 | 24.26 | 23.47 | 23.73 | 00:00:00 | 2004-11-18 | 6,197,700 | 23.55 | 24.24 | 23.41 | 24.04 | 00:00:00 | 2004-11-19 | 7,668,800 | 24.08 | 24.16 | 23.23 | 23.40 | 00:00:00 | 2004-11-22 | 4,743,900 | 23.27 | 23.51 | 22.94 | 23.45 | 00:00:00 | 2004-11-23 | 6,988,900 | 23.48 | 23.53 | 22.74 | 22.95 | 00:00:00 | 2004-11-24 | 4,384,000 | 23.02 | 23.46 | 22.89 | 23.09 | 00:00:00 | 2004-11-26 | 1,405,100 | 23.10 | 23.18 | 22.75 | 22.75 | 00:00:00 | 2004-11-29 | 6,150,600 | 22.90 | 23.09 | 22.28 | 22.62 | 00:00:00 | 2004-11-30 | 7,361,100 | 22.81 | 23.05 | 22.58 | 22.68 | 00:00:00 | 2004-12-01 | 7,156,900 | 22.88 | 23.81 | 22.81 | 23.80 | 00:00:00 | 2004-12-02 | 9,155,300 | 23.70 | 23.95 | 23.02 | 23.09 | 00:00:00 | 2004-12-03 | 9,052,300 | 23.57 | 23.65 | 23.15 | 23.25 | 00:00:00 | 2004-12-06 | 7,277,400 | 23.32 | 23.45 | 22.86 | 23.31 | 00:00:00 | 2004-12-07 | 7,341,600 | 23.27 | 23.68 | 22.56 | 22.64 | 00:00:00 | 2004-12-08 | 12,561,800 | 22.16 | 22.43 | 22.01 | 22.20 | 00:00:00 | 2004-12-09 | 46,326,000 | 20.50 | 20.57 | 19.42 | 20.47 | 00:00:00 | 2004-12-10 | 9,511,100 | 20.24 | 20.42 | 20.03 | 20.29 | 00:00:00 | 2004-12-13 | 9,544,400 | 20.45 | 20.47 | 19.97 | 20.17 | 00:00:00 | 2004-12-14 | 7,796,600 | 20.28 | 20.53 | 20.16 | 20.42 | 00:00:00 | 2004-12-15 | 7,307,900 | 20.48 | 20.62 | 20.13 | 20.41 | 00:00:00 | 2004-12-16 | 4,515,700 | 20.13 | 20.52 | 19.94 | 20.14 | 00:00:00 | 2004-12-17 | 6,561,100 | 20.12 | 20.30 | 19.87 | 19.90 | 00:00:00 | 2004-12-20 | 4,570,600 | 19.97 | 20.34 | 19.85 | 19.95 | 00:00:00 | 2004-12-21 | 3,930,300 | 19.97 | 20.31 | 19.91 | 20.13 | 00:00:00 | 2004-12-22 | 4,342,900 | 20.35 | 20.38 | 20.03 | 20.10 | 00:00:00 | 2004-12-23 | 2,411,100 | 19.98 | 20.29 | 19.98 | 20.25 | 00:00:00 | 2004-12-27 | 2,797,300 | 20.31 | 20.49 | 19.93 | 20.05 | 00:00:00 | 2004-12-28 | 3,547,100 | 20.13 | 20.35 | 20.00 | 20.28 | 00:00:00 | 2004-12-29 | 2,719,100 | 20.27 | 20.45 | 20.17 | 20.43 | 00:00:00 | 2004-12-30 | 2,695,300 | 20.48 | 20.65 | 20.35 | 20.38 | 00:00:00 | 2004-12-31 | 2,475,500 | 20.39 | 20.73 | 20.32 | 20.70 | 00:00:00 | 2005-01-03 | 7,841,000 | 20.79 | 20.82 | 19.92 | 20.04 | 00:00:00 | 2005-01-04 | 9,006,200 | 20.23 | 20.25 | 18.95 | 19.19 | 00:00:00 | 2005-01-05 | 12,512,200 | 18.54 | 19.30 | 18.51 | 18.86 | 00:00:00 | 2005-01-06 | 6,572,600 | 18.96 | 19.09 | 18.61 | 18.67 | 00:00:00 | 2005-01-07 | 6,976,800 | 18.89 | 19.01 | 18.54 | 18.67 | 00:00:00 | 2005-01-10 | 5,899,100 | 18.60 | 18.79 | 18.27 | 18.45 | 00:00:00 | 2005-01-11 | 6,453,400 | 18.23 | 18.41 | 17.89 | 18.10 | 00:00:00 | 2005-01-12 | 7,895,000 | 18.32 | 18.38 | 17.88 | 18.07 | 00:00:00 | 2005-01-13 | 9,708,300 | 18.02 | 18.25 | 17.78 | 17.94 | 00:00:00 | 2005-01-14 | 9,300,500 | 18.08 | 18.55 | 18.04 | 18.12 | 00:00:00 | 2005-01-18 | 6,405,400 | 18.13 | 18.66 | 18.10 | 18.51 | 00:00:00 | 2005-01-19 | 6,091,800 | 18.55 | 18.63 | 17.87 | 17.91 | 00:00:00 | 2005-01-20 | 10,216,100 | 18.04 | 18.50 | 17.91 | 18.22 | 00:00:00 | 2005-01-21 | 11,100,100 | 18.41 | 18.76 | 18.05 | 18.07 | 00:00:00 | 2005-01-24 | 8,049,000 | 18.25 | 18.30 | 17.75 | 17.88 | 00:00:00 | 2005-01-25 | 8,949,000 | 18.30 | 18.53 | 18.15 | 18.33 | 00:00:00 | 2005-01-26 | 7,106,900 | 18.41 | 18.54 | 18.12 | 18.39 | 00:00:00 | 2005-01-27 | 9,382,500 | 18.40 | 18.79 | 18.27 | 18.61 | 00:00:00 | 2005-01-28 | 7,618,800 | 18.76 | 18.97 | 18.22 | 18.49 | 00:00:00 | 2005-01-31 | 10,792,900 | 18.95 | 19.29 | 18.86 | 19.20 | 00:00:00 | 2005-02-01 | 8,378,500 | 19.34 | 19.66 | 19.18 | 19.27 | 00:00:00 | 2005-02-02 | 5,147,700 | 19.34 | 19.38 | 19.05 | 19.19 | 00:00:00 | 2005-02-03 | 5,087,700 | 19.13 | 19.18 | 18.62 | 18.87 | 00:00:00 | 2005-02-04 | 12,425,000 | 18.47 | 19.52 | 18.39 | 19.40 | 00:00:00 | 2005-02-07 | 5,383,600 | 19.49 | 19.72 | 19.33 | 19.61 | 00:00:00 | 2005-02-08 | 8,141,600 | 19.63 | 20.20 | 19.61 | 20.02 | 00:00:00 | 2005-02-09 | 6,835,200 | 19.97 | 20.00 | 19.49 | 19.52 | 00:00:00 | 2005-02-10 | 8,223,000 | 19.96 | 20.13 | 19.65 | 19.87 | 00:00:00 | 2005-02-11 | 7,685,000 | 19.86 | 20.75 | 19.68 | 20.50 | 00:00:00 | 2005-02-14 | 5,976,500 | 20.54 | 20.82 | 20.40 | 20.45 | 00:00:00 | 2005-02-15 | 8,186,500 | 20.50 | 21.07 | 20.26 | 20.51 | 00:00:00 | 2005-02-16 | 4,952,600 | 20.47 | 20.70 | 20.24 | 20.38 | 00:00:00 | 2005-02-17 | 5,864,300 | 20.50 | 20.66 | 20.03 | 20.20 | 00:00:00 | 2005-02-18 | 4,381,800 | 20.16 | 20.28 | 19.96 | 20.10 | 00:00:00 | 2005-02-22 | 8,067,700 | 20.03 | 20.81 | 19.98 | 20.07 | 00:00:00 | 2005-02-23 | 6,321,200 | 20.33 | 20.38 | 19.82 | 20.03 | 00:00:00 | 2005-02-24 | 5,787,300 | 20.11 | 20.61 | 19.92 | 20.59 | 00:00:00 | 2005-02-25 | 6,557,100 | 20.51 | 21.08 | 20.38 | 20.96 | 00:00:00 | 2005-02-28 | 8,343,400 | 21.03 | 21.47 | 20.45 | 20.74 | 00:00:00 | 2005-03-01 | 10,065,400 | 20.94 | 21.47 | 20.88 | 21.37 | 00:00:00 | 2005-03-02 | 8,643,200 | 21.10 | 21.55 | 20.92 | 21.06 | 00:00:00 | 2005-03-03 | 8,799,300 | 21.09 | 21.13 | 20.32 | 20.41 | 00:00:00 | 2005-03-04 | 9,210,000 | 20.72 | 20.84 | 20.25 | 20.44 | 00:00:00 | 2005-03-07 | 11,179,300 | 20.57 | 21.37 | 20.35 | 21.22 | 00:00:00 | 2005-03-08 | 7,508,900 | 21.00 | 21.43 | 20.74 | 20.83 | 00:00:00 | 2005-03-09 | 12,047,100 | 21.05 | 21.15 | 20.30 | 20.37 | 00:00:00 | 2005-03-10 | 21,664,100 | 20.69 | 20.81 | 20.04 | 20.64 | 00:00:00 | 2005-03-11 | 11,869,700 | 20.62 | 21.04 | 20.17 | 20.30 | 00:00:00 | 2005-03-14 | 5,736,600 | 20.43 | 20.57 | 20.21 | 20.54 | 00:00:00 | 2005-03-15 | 6,021,900 | 20.63 | 20.67 | 20.05 | 20.12 | 00:00:00 | 2005-03-16 | 6,539,400 | 20.04 | 20.31 | 19.75 | 19.83 | 00:00:00 | 2005-03-17 | 4,192,700 | 19.87 | 20.13 | 19.80 | 19.88 | 00:00:00 | 2005-03-18 | 12,759,500 | 19.75 | 19.85 | 19.11 | 19.30 | 00:00:00 | 2005-03-21 | 5,125,500 | 19.29 | 19.58 | 19.08 | 19.33 | 00:00:00 | 2005-03-22 | 4,823,200 | 19.44 | 19.64 | 19.10 | 19.17 | 00:00:00 | 2005-03-23 | 4,099,400 | 19.21 | 19.56 | 19.16 | 19.29 | 00:00:00 | 2005-03-24 | 3,655,300 | 19.33 | 19.50 | 19.25 | 19.30 | 00:00:00 | 2005-03-28 | 3,823,000 | 19.39 | 19.65 | 19.27 | 19.30 | 00:00:00 | 2005-03-29 | 6,069,600 | 19.31 | 19.54 | 19.12 | 19.25 | 00:00:00 | 2005-03-30 | 4,976,900 | 19.38 | 19.87 | 19.24 | 19.81 | 00:00:00 | 2005-03-31 | 4,488,900 | 19.76 | 19.81 | 19.52 | 19.78 | 00:00:00 | 2005-04-01 | 6,927,500 | 19.88 | 19.96 | 19.23 | 19.35 | 00:00:00 | 2005-04-04 | 5,690,200 | 19.39 | 19.51 | 19.15 | 19.44 | 00:00:00 | 2005-04-05 | 4,394,900 | 19.50 | 19.78 | 19.42 | 19.54 | 00:00:00 | 2005-04-06 | 4,158,100 | 20.00 | 20.08 | 19.64 | 19.68 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|