|
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 | 2007-08-23 | 4,541,300 | 23.62 | 23.62 | 23.16 | 23.37 | 00:00:00 | 2007-08-24 | 3,434,900 | 23.36 | 23.61 | 23.12 | 23.60 | 00:00:00 | 2007-08-27 | 4,440,200 | 23.56 | 23.56 | 23.01 | 23.18 | 00:00:00 | 2007-08-28 | 3,910,800 | 22.98 | 23.18 | 22.66 | 22.69 | 00:00:00 | 2007-08-29 | 4,089,700 | 22.79 | 23.49 | 22.66 | 23.46 | 00:00:00 | 2007-08-30 | 3,790,200 | 23.38 | 23.78 | 23.24 | 23.49 | 00:00:00 | 2007-08-31 | 5,012,500 | 23.88 | 23.98 | 23.58 | 23.81 | 00:00:00 | 2007-09-04 | 5,925,500 | 23.86 | 24.50 | 23.73 | 24.32 | 00:00:00 | 2007-09-05 | 5,945,500 | 24.35 | 24.61 | 24.09 | 24.53 | 00:00:00 | 2007-09-06 | 4,128,000 | 24.51 | 24.74 | 24.07 | 24.47 | 00:00:00 | 2007-09-07 | 5,996,000 | 24.21 | 24.25 | 23.60 | 23.69 | 00:00:00 | 2007-09-10 | 5,130,600 | 23.91 | 23.98 | 23.24 | 23.65 | 00:00:00 | 2007-09-11 | 3,180,000 | 23.84 | 24.20 | 23.64 | 24.02 | 00:00:00 | 2007-09-12 | 3,170,400 | 24.03 | 24.15 | 23.67 | 23.73 | 00:00:00 | 2007-09-13 | 3,125,500 | 23.97 | 24.11 | 23.73 | 23.92 | 00:00:00 | 2007-09-14 | 4,171,300 | 23.70 | 23.90 | 23.37 | 23.75 | 00:00:00 | 2007-09-17 | 2,764,800 | 23.60 | 23.69 | 23.29 | 23.50 | 00:00:00 | 2007-09-18 | 4,359,500 | 23.60 | 24.45 | 23.58 | 24.39 | 00:00:00 | 2007-09-19 | 3,990,300 | 24.53 | 24.95 | 24.44 | 24.78 | 00:00:00 | 2007-09-20 | 5,016,800 | 24.97 | 25.16 | 24.86 | 25.05 | 00:00:00 | 2007-09-21 | 6,015,400 | 25.25 | 25.28 | 25.05 | 25.14 | 00:00:00 | 2007-09-24 | 5,584,900 | 24.87 | 24.90 | 24.45 | 24.67 | 00:00:00 | 2007-09-25 | 3,706,700 | 24.55 | 25.07 | 24.51 | 25.05 | 00:00:00 | 2007-09-26 | 8,518,000 | 25.10 | 25.23 | 24.23 | 24.27 | 00:00:00 | 2007-09-27 | 3,444,700 | 24.44 | 24.62 | 24.26 | 24.36 | 00:00:00 | 2007-09-28 | 5,320,000 | 24.44 | 24.68 | 24.07 | 24.08 | 00:00:00 | 2007-10-01 | 4,165,900 | 24.17 | 24.55 | 24.08 | 24.34 | 00:00:00 | 2007-10-02 | 3,691,300 | 24.42 | 24.42 | 24.08 | 24.34 | 00:00:00 | 2007-10-03 | 4,783,500 | 24.55 | 24.65 | 24.13 | 24.41 | 00:00:00 | 2007-10-04 | 2,548,900 | 24.48 | 24.56 | 24.24 | 24.47 | 00:00:00 | 2007-10-05 | 3,719,400 | 24.65 | 25.00 | 24.34 | 24.86 | 00:00:00 | 2007-10-08 | 2,415,900 | 24.71 | 24.77 | 24.51 | 24.73 | 00:00:00 | 2007-10-09 | 3,428,500 | 24.59 | 24.70 | 24.08 | 24.46 | 00:00:00 | 2007-10-10 | 6,541,300 | 24.50 | 24.52 | 23.88 | 24.24 | 00:00:00 | 2007-10-11 | 6,857,300 | 24.29 | 24.33 | 23.40 | 23.57 | 00:00:00 | 2007-10-12 | 3,367,000 | 23.69 | 24.04 | 23.63 | 23.78 | 00:00:00 | 2007-10-15 | 3,399,400 | 23.69 | 23.97 | 23.41 | 23.60 | 00:00:00 | 2007-10-16 | 5,512,600 | 23.21 | 23.65 | 23.14 | 23.45 | 00:00:00 | 2007-10-17 | 6,037,700 | 23.75 | 23.90 | 22.95 | 23.41 | 00:00:00 | 2007-10-18 | 6,215,200 | 23.28 | 23.79 | 23.11 | 23.66 | 00:00:00 | 2007-10-19 | 8,883,000 | 23.65 | 23.81 | 22.91 | 23.11 | 00:00:00 | 2007-10-22 | 4,137,800 | 22.85 | 23.36 | 22.81 | 23.31 | 00:00:00 | 2007-10-23 | 6,953,900 | 22.87 | 23.49 | 22.60 | 23.32 | 00:00:00 | 2007-10-24 | 23,983,600 | 20.61 | 20.71 | 19.21 | 19.66 | 00:00:00 | 2007-10-25 | 14,120,100 | 19.76 | 19.79 | 18.67 | 18.86 | 00:00:00 | 2007-10-26 | 15,036,600 | 18.97 | 19.02 | 18.47 | 18.81 | 00:00:00 | 2007-10-29 | 6,336,000 | 18.82 | 19.18 | 18.72 | 19.02 | 00:00:00 | 2007-10-30 | 6,301,100 | 19.03 | 19.63 | 18.90 | 19.48 | 00:00:00 | 2007-10-31 | 6,149,800 | 19.62 | 19.63 | 19.27 | 19.62 | 00:00:00 | 2007-11-01 | 7,338,800 | 19.54 | 19.64 | 19.22 | 19.28 | 00:00:00 | 2007-11-02 | 5,766,700 | 19.34 | 19.47 | 19.09 | 19.37 | 00:00:00 | 2007-11-05 | 8,385,600 | 19.18 | 19.27 | 18.98 | 19.16 | 00:00:00 | 2007-11-06 | 5,416,300 | 19.29 | 19.43 | 19.20 | 19.41 | 00:00:00 | 2007-11-07 | 8,231,800 | 19.20 | 19.50 | 19.20 | 19.25 | 00:00:00 | 2007-11-08 | 9,403,600 | 19.12 | 19.43 | 18.77 | 19.05 | 00:00:00 | 2007-11-09 | 11,494,400 | 18.66 | 19.15 | 18.62 | 18.92 | 00:00:00 | 2007-11-12 | 10,132,000 | 19.58 | 19.58 | 18.85 | 18.88 | 00:00:00 | 2007-11-13 | 8,329,700 | 19.02 | 19.25 | 18.88 | 19.22 | 00:00:00 | 2007-11-14 | 7,917,700 | 19.10 | 19.25 | 18.83 | 18.84 | 00:00:00 | 2007-11-15 | 5,836,500 | 18.71 | 19.18 | 18.71 | 18.95 | 00:00:00 | 2007-11-16 | 6,728,400 | 19.03 | 19.10 | 18.67 | 18.90 | 00:00:00 | 2007-11-19 | 5,654,500 | 18.80 | 18.90 | 18.62 | 18.68 | 00:00:00 | 2007-11-20 | 8,892,800 | 18.71 | 18.99 | 18.01 | 18.43 | 00:00:00 | 2007-11-21 | 6,287,800 | 18.22 | 18.64 | 18.00 | 18.27 | 00:00:00 | 2007-11-23 | 2,307,300 | 18.48 | 18.75 | 18.34 | 18.70 | 00:00:00 | 2007-11-26 | 5,544,500 | 18.64 | 18.80 | 18.19 | 18.20 | 00:00:00 | 2007-11-27 | 7,395,400 | 18.27 | 18.86 | 18.27 | 18.81 | 00:00:00 | 2007-11-28 | 8,123,700 | 18.95 | 19.41 | 18.86 | 19.23 | 00:00:00 | 2007-11-29 | 5,882,200 | 18.98 | 19.20 | 18.85 | 19.09 | 00:00:00 | 2007-11-30 | 7,787,800 | 19.08 | 19.31 | 18.70 | 18.78 | 00:00:00 | 2007-12-03 | 5,001,900 | 18.75 | 19.15 | 18.71 | 18.87 | 00:00:00 | 2007-12-04 | 6,546,700 | 18.75 | 19.01 | 18.73 | 18.79 | 00:00:00 | 2007-12-05 | 7,313,400 | 18.97 | 19.08 | 18.83 | 19.00 | 00:00:00 | 2007-12-06 | 8,607,000 | 19.03 | 19.31 | 18.99 | 19.20 | 00:00:00 | 2007-12-07 | 7,262,300 | 19.27 | 19.32 | 19.07 | 19.19 | 00:00:00 | 2007-12-10 | 4,702,000 | 19.19 | 19.32 | 19.12 | 19.22 | 00:00:00 | 2007-12-11 | 5,915,100 | 19.16 | 19.43 | 18.85 | 18.92 | 00:00:00 | 2007-12-12 | 9,824,300 | 19.50 | 19.64 | 18.99 | 19.28 | 00:00:00 | 2007-12-13 | 5,597,000 | 19.31 | 19.40 | 19.15 | 19.30 | 00:00:00 | 2007-12-14 | 5,939,100 | 19.12 | 19.30 | 19.05 | 19.20 | 00:00:00 | 2007-12-17 | 8,674,600 | 19.11 | 19.27 | 19.03 | 19.05 | 00:00:00 | 2007-12-18 | 5,652,600 | 19.22 | 19.27 | 19.03 | 19.14 | 00:00:00 | 2007-12-19 | 6,290,600 | 19.23 | 19.36 | 19.16 | 19.27 | 00:00:00 | 2007-12-20 | 4,635,700 | 19.26 | 19.44 | 19.10 | 19.29 | 00:00:00 | 2007-12-21 | 7,017,600 | 19.47 | 19.64 | 19.34 | 19.40 | 00:00:00 | 2007-12-24 | 1,851,700 | 19.33 | 19.85 | 19.33 | 19.63 | 00:00:00 | 2007-12-26 | 1,944,900 | 19.44 | 19.76 | 19.44 | 19.68 | 00:00:00 | 2007-12-27 | 2,239,000 | 19.76 | 19.76 | 19.34 | 19.39 | 00:00:00 | 2007-12-28 | 2,826,800 | 19.55 | 19.57 | 19.24 | 19.31 | 00:00:00 | 2007-12-31 | 2,238,900 | 19.30 | 19.48 | 19.19 | 19.32 | 00:00:00 | 2008-01-02 | 9,928,100 | 19.25 | 19.47 | 18.27 | 18.53 | 00:00:00 | 2008-01-03 | 7,852,800 | 18.63 | 18.85 | 18.48 | 18.75 | 00:00:00 | 2008-01-04 | 11,480,600 | 18.69 | 18.69 | 17.92 | 18.07 | 00:00:00 | 2008-01-07 | 6,330,900 | 18.04 | 18.39 | 17.88 | 18.25 | 00:00:00 | 2008-01-08 | 9,213,400 | 18.23 | 18.69 | 17.71 | 17.72 | 00:00:00 | 2008-01-09 | 8,863,300 | 17.55 | 17.93 | 17.27 | 17.73 | 00:00:00 | 2008-01-10 | 7,453,800 | 17.54 | 17.69 | 17.31 | 17.61 | 00:00:00 | 2008-01-11 | 6,252,000 | 17.41 | 17.60 | 17.05 | 17.14 | 00:00:00 | 2008-01-14 | 4,460,100 | 17.55 | 17.63 | 17.25 | 17.58 | 00:00:00 | 2008-01-15 | 8,238,600 | 17.26 | 17.37 | 16.68 | 16.78 | 00:00:00 | 2008-01-16 | 9,519,200 | 16.80 | 17.77 | 16.69 | 17.36 | 00:00:00 | 2008-01-17 | 6,370,200 | 17.39 | 17.72 | 17.02 | 17.03 | 00:00:00 | 2008-01-18 | 10,986,100 | 17.07 | 17.87 | 17.01 | 17.59 | 00:00:00 | 2008-01-22 | 9,208,400 | 16.82 | 17.51 | 16.82 | 17.19 | 00:00:00 | 2008-01-23 | 12,342,400 | 16.71 | 18.29 | 16.59 | 18.20 | 00:00:00 | 2008-01-24 | 7,706,200 | 18.14 | 18.61 | 17.71 | 18.45 | 00:00:00 | 2008-01-25 | 6,180,800 | 18.63 | 18.67 | 18.00 | 18.02 | 00:00:00 | 2008-01-28 | 6,120,600 | 18.13 | 18.73 | 17.80 | 18.72 | 00:00:00 | 2008-01-29 | 8,644,200 | 18.84 | 18.93 | 18.07 | 18.35 | 00:00:00 | 2008-01-30 | 10,038,200 | 18.18 | 18.25 | 17.81 | 17.99 | 00:00:00 | 2008-01-31 | 21,712,500 | 17.90 | 17.99 | 16.21 | 16.89 | 00:00:00 | 2008-02-01 | 16,182,100 | 18.08 | 19.64 | 17.83 | 19.42 | 00:00:00 | 2008-02-04 | 9,212,300 | 19.32 | 19.56 | 18.75 | 18.83 | 00:00:00 | 2008-02-05 | 8,206,400 | 18.47 | 18.78 | 18.02 | 18.09 | 00:00:00 | 2008-02-06 | 7,461,100 | 18.24 | 18.39 | 17.45 | 17.51 | 00:00:00 | 2008-02-07 | 14,176,600 | 16.78 | 17.64 | 16.75 | 17.19 | 00:00:00 | 2008-02-08 | 7,214,200 | 17.04 | 17.66 | 17.04 | 17.47 | 00:00:00 | 2008-02-11 | 9,230,200 | 17.48 | 18.12 | 17.47 | 17.94 | 00:00:00 | 2008-02-12 | 6,858,700 | 18.12 | 18.12 | 17.61 | 17.62 | 00:00:00 | 2008-02-13 | 5,548,300 | 17.98 | 18.23 | 17.87 | 18.10 | 00:00:00 | 2008-02-14 | 6,229,900 | 18.00 | 18.00 | 17.36 | 17.38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|