|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-06 | 13,076,600 | 22.94 | 23.36 | 22.35 | 23.14 | 00:00:00 | 2008-08-07 | 7,638,600 | 23.15 | 23.38 | 22.83 | 23.00 | 00:00:00 | 2008-08-08 | 8,332,200 | 22.95 | 23.50 | 22.75 | 23.49 | 00:00:00 | 2008-08-11 | 10,069,300 | 23.46 | 24.16 | 23.34 | 23.85 | 00:00:00 | 2008-08-12 | 8,265,200 | 23.84 | 24.00 | 23.65 | 23.82 | 00:00:00 | 2008-08-13 | 8,951,000 | 23.65 | 24.00 | 23.60 | 23.74 | 00:00:00 | 2008-08-14 | 7,030,500 | 23.64 | 24.19 | 23.51 | 24.14 | 00:00:00 | 2008-08-15 | 5,578,900 | 24.06 | 24.18 | 23.76 | 23.85 | 00:00:00 | 2008-08-18 | 5,751,400 | 23.88 | 23.98 | 23.26 | 23.51 | 00:00:00 | 2008-08-19 | 5,790,300 | 23.60 | 23.63 | 22.99 | 23.07 | 00:00:00 | 2008-08-20 | 8,498,300 | 23.22 | 23.26 | 22.63 | 22.76 | 00:00:00 | 2008-08-21 | 6,502,000 | 22.69 | 22.84 | 22.41 | 22.61 | 00:00:00 | 2008-08-22 | 4,702,900 | 22.52 | 22.95 | 22.44 | 22.89 | 00:00:00 | 2008-08-25 | 5,384,600 | 22.81 | 23.09 | 22.55 | 22.61 | 00:00:00 | 2008-08-26 | 4,712,600 | 22.67 | 22.80 | 22.36 | 22.64 | 00:00:00 | 2008-08-27 | 5,094,100 | 22.71 | 23.21 | 22.53 | 22.98 | 00:00:00 | 2008-08-28 | 5,689,900 | 23.14 | 23.45 | 23.04 | 23.41 | 00:00:00 | 2008-08-29 | 6,753,400 | 23.10 | 23.24 | 22.57 | 22.64 | 00:00:00 | 2008-09-02 | 11,384,400 | 23.25 | 23.25 | 22.35 | 22.37 | 00:00:00 | 2008-09-03 | 16,957,400 | 22.08 | 22.23 | 20.81 | 20.82 | 00:00:00 | 2008-09-04 | 12,231,400 | 20.71 | 21.02 | 20.21 | 20.40 | 00:00:00 | 2008-09-05 | 10,520,500 | 20.21 | 20.90 | 20.15 | 20.72 | 00:00:00 | 2008-09-08 | 9,174,200 | 20.82 | 21.00 | 20.27 | 20.74 | 00:00:00 | 2008-09-09 | 11,755,000 | 20.84 | 20.88 | 20.12 | 20.25 | 00:00:00 | 2008-09-10 | 9,857,200 | 20.50 | 20.81 | 20.25 | 20.29 | 00:00:00 | 2008-09-11 | 11,719,500 | 19.96 | 20.63 | 19.91 | 20.36 | 00:00:00 | 2008-09-12 | 7,749,900 | 20.25 | 20.67 | 19.97 | 20.55 | 00:00:00 | 2008-09-15 | 7,926,600 | 20.22 | 20.78 | 19.99 | 20.00 | 00:00:00 | 2008-09-16 | 12,753,200 | 19.88 | 20.87 | 19.81 | 20.57 | 00:00:00 | 2008-09-17 | 10,706,500 | 20.16 | 20.97 | 19.86 | 19.98 | 00:00:00 | 2008-09-18 | 15,219,600 | 20.58 | 21.67 | 19.82 | 21.50 | 00:00:00 | 2008-09-19 | 16,515,900 | 22.02 | 22.75 | 21.30 | 21.81 | 00:00:00 | 2008-09-22 | 8,245,100 | 21.79 | 21.90 | 20.80 | 20.80 | 00:00:00 | 2008-09-23 | 9,125,700 | 21.00 | 21.31 | 20.33 | 20.46 | 00:00:00 | 2008-09-24 | 6,314,400 | 20.48 | 21.02 | 20.35 | 20.51 | 00:00:00 | 2008-09-25 | 8,475,100 | 20.86 | 21.44 | 20.45 | 21.08 | 00:00:00 | 2008-09-26 | 6,372,100 | 20.62 | 21.35 | 20.59 | 21.32 | 00:00:00 | 2008-09-29 | 13,339,600 | 20.89 | 21.02 | 19.80 | 19.96 | 00:00:00 | 2008-09-30 | 9,866,500 | 20.23 | 20.72 | 19.84 | 20.68 | 00:00:00 | 2008-10-01 | 8,430,900 | 20.76 | 20.76 | 19.93 | 20.23 | 00:00:00 | 2008-10-02 | 11,300,400 | 20.33 | 20.33 | 19.02 | 19.08 | 00:00:00 | 2008-10-03 | 11,484,500 | 19.35 | 19.88 | 18.80 | 18.84 | 00:00:00 | 2008-10-06 | 14,186,100 | 18.49 | 18.65 | 17.53 | 18.33 | 00:00:00 | 2008-10-07 | 11,973,400 | 18.51 | 18.61 | 17.03 | 17.03 | 00:00:00 | 2008-10-08 | 17,398,500 | 16.91 | 18.20 | 16.88 | 16.91 | 00:00:00 | 2008-10-09 | 15,513,400 | 17.04 | 17.38 | 15.91 | 16.05 | 00:00:00 | 2008-10-10 | 20,231,300 | 15.71 | 16.43 | 14.74 | 15.66 | 00:00:00 | 2008-10-13 | 13,276,900 | 16.35 | 17.53 | 15.86 | 17.50 | 00:00:00 | 2008-10-14 | 13,501,600 | 18.17 | 18.27 | 16.77 | 17.11 | 00:00:00 | 2008-10-15 | 19,320,300 | 17.86 | 18.26 | 16.42 | 16.63 | 00:00:00 | 2008-10-16 | 16,889,400 | 16.44 | 17.30 | 16.00 | 17.21 | 00:00:00 | 2008-10-17 | 14,009,100 | 16.98 | 18.17 | 15.99 | 17.54 | 00:00:00 | 2008-10-20 | 12,649,600 | 17.51 | 18.10 | 17.38 | 18.05 | 00:00:00 | 2008-10-21 | 8,938,900 | 17.95 | 18.01 | 17.23 | 17.26 | 00:00:00 | 2008-10-22 | 12,684,800 | 17.03 | 17.42 | 16.32 | 16.75 | 00:00:00 | 2008-10-23 | 15,388,100 | 16.84 | 16.89 | 15.66 | 16.42 | 00:00:00 | 2008-10-24 | 10,393,200 | 15.23 | 17.00 | 15.18 | 16.51 | 00:00:00 | 2008-10-27 | 11,204,600 | 16.35 | 17.24 | 16.05 | 16.62 | 00:00:00 | 2008-10-28 | 13,472,500 | 16.99 | 18.50 | 16.78 | 18.49 | 00:00:00 | 2008-10-29 | 11,585,000 | 17.95 | 18.14 | 17.36 | 17.55 | 00:00:00 | 2008-10-30 | 11,021,800 | 18.05 | 18.16 | 17.18 | 17.91 | 00:00:00 | 2008-10-31 | 9,247,200 | 17.87 | 18.08 | 17.20 | 17.35 | 00:00:00 | 2008-11-03 | 7,430,800 | 17.44 | 17.63 | 16.70 | 16.76 | 00:00:00 | 2008-11-04 | 10,273,300 | 17.03 | 17.56 | 16.71 | 17.54 | 00:00:00 | 2008-11-05 | 11,871,200 | 17.35 | 17.47 | 16.74 | 16.84 | 00:00:00 | 2008-11-06 | 14,930,300 | 16.40 | 16.57 | 15.20 | 15.41 | 00:00:00 | 2008-11-07 | 8,502,800 | 15.60 | 15.62 | 15.16 | 15.54 | 00:00:00 | 2008-11-10 | 4,512,900 | 15.90 | 15.95 | 15.15 | 15.26 | 00:00:00 | 2008-11-11 | 5,717,400 | 15.20 | 15.66 | 14.92 | 15.23 | 00:00:00 | 2008-11-12 | 7,278,400 | 14.97 | 15.20 | 14.68 | 14.73 | 00:00:00 | 2008-11-13 | 10,561,100 | 14.80 | 16.07 | 14.20 | 15.97 | 00:00:00 | 2008-11-14 | 8,146,900 | 15.70 | 15.89 | 14.85 | 15.02 | 00:00:00 | 2008-11-17 | 8,171,900 | 14.31 | 14.95 | 14.31 | 14.55 | 00:00:00 | 2008-11-18 | 9,450,900 | 14.50 | 14.90 | 14.01 | 14.40 | 00:00:00 | 2008-11-19 | 7,066,100 | 14.49 | 14.55 | 13.58 | 13.59 | 00:00:00 | 2008-11-20 | 11,695,200 | 13.42 | 14.29 | 13.25 | 13.40 | 00:00:00 | 2008-11-21 | 12,085,100 | 13.62 | 14.32 | 13.10 | 14.27 | 00:00:00 | 2008-11-24 | 8,601,700 | 14.62 | 15.66 | 14.29 | 15.53 | 00:00:00 | 2008-11-25 | 13,368,000 | 15.63 | 15.66 | 14.04 | 14.21 | 00:00:00 | 2008-11-26 | 7,335,000 | 14.04 | 15.28 | 14.01 | 15.25 | 00:00:00 | 2008-11-28 | 3,437,500 | 15.17 | 15.29 | 14.50 | 14.71 | 00:00:00 | 2008-12-01 | 9,104,800 | 14.41 | 14.50 | 14.00 | 14.02 | 00:00:00 | 2008-12-02 | 6,870,900 | 14.06 | 14.47 | 13.88 | 14.40 | 00:00:00 | 2008-12-03 | 9,528,300 | 14.04 | 15.48 | 14.01 | 15.46 | 00:00:00 | 2008-12-04 | 11,533,100 | 15.14 | 15.20 | 13.81 | 14.04 | 00:00:00 | 2008-12-05 | 13,692,600 | 13.64 | 14.09 | 12.99 | 13.95 | 00:00:00 | 2008-12-08 | 9,887,600 | 14.05 | 14.36 | 13.66 | 14.04 | 00:00:00 | 2008-12-09 | 16,380,800 | 14.07 | 15.30 | 14.02 | 14.83 | 00:00:00 | 2008-12-10 | 9,468,200 | 14.77 | 15.72 | 14.67 | 15.08 | 00:00:00 | 2008-12-11 | 5,084,000 | 15.01 | 15.28 | 14.53 | 14.63 | 00:00:00 | 2008-12-12 | 6,404,700 | 14.48 | 15.42 | 14.30 | 15.35 | 00:00:00 | 2008-12-15 | 7,276,200 | 15.25 | 15.76 | 14.99 | 15.53 | 00:00:00 | 2008-12-16 | 11,213,800 | 15.79 | 16.71 | 15.65 | 16.64 | 00:00:00 | 2008-12-17 | 8,512,200 | 16.49 | 16.88 | 16.07 | 16.70 | 00:00:00 | 2008-12-18 | 8,977,600 | 16.88 | 16.98 | 16.04 | 16.20 | 00:00:00 | 2008-12-19 | 9,073,900 | 16.38 | 16.88 | 16.20 | 16.44 | 00:00:00 | 2008-12-22 | 4,874,600 | 16.33 | 16.56 | 15.75 | 16.10 | 00:00:00 | 2008-12-23 | 4,744,500 | 16.15 | 16.35 | 15.61 | 15.75 | 00:00:00 | 2008-12-24 | 1,245,800 | 15.72 | 15.90 | 15.67 | 15.70 | 00:00:00 | 2008-12-26 | 1,721,900 | 15.78 | 15.78 | 15.55 | 15.67 | 00:00:00 | 2008-12-29 | 4,731,100 | 15.65 | 15.89 | 15.46 | 15.89 | 00:00:00 | 2008-12-30 | 6,857,700 | 15.93 | 16.80 | 15.93 | 16.75 | 00:00:00 | 2008-12-31 | 7,683,700 | 16.72 | 16.79 | 16.53 | 16.71 | 00:00:00 | 2009-01-02 | 9,754,000 | 16.85 | 17.22 | 16.29 | 17.10 | 00:00:00 | 2009-01-05 | 9,170,100 | 17.39 | 17.50 | 17.02 | 17.32 | 00:00:00 | 2009-01-06 | 8,735,600 | 17.38 | 17.71 | 17.11 | 17.49 | 00:00:00 | 2009-01-07 | 9,536,200 | 17.25 | 17.26 | 16.69 | 16.87 | 00:00:00 | 2009-01-08 | 10,919,400 | 16.89 | 16.89 | 16.13 | 16.54 | 00:00:00 | 2009-01-09 | 9,567,400 | 16.61 | 16.61 | 15.74 | 15.80 | 00:00:00 | 2009-01-12 | 11,290,300 | 15.84 | 15.86 | 14.79 | 15.00 | 00:00:00 | 2009-01-13 | 9,888,000 | 15.05 | 15.65 | 14.92 | 15.41 | 00:00:00 | 2009-01-14 | 7,940,600 | 15.10 | 15.40 | 14.90 | 15.09 | 00:00:00 | 2009-01-15 | 8,190,900 | 15.10 | 15.83 | 15.00 | 15.64 | 00:00:00 | 2009-01-16 | 8,416,200 | 15.88 | 16.21 | 15.44 | 16.07 | 00:00:00 | 2009-01-20 | 8,253,100 | 15.69 | 16.04 | 14.99 | 15.01 | 00:00:00 | 2009-01-21 | 9,542,200 | 15.25 | 15.41 | 14.45 | 15.26 | 00:00:00 | 2009-01-22 | 6,098,500 | 15.04 | 15.31 | 14.65 | 15.01 | 00:00:00 | 2009-01-23 | 8,533,700 | 14.78 | 16.10 | 14.78 | 15.84 | 00:00:00 | 2009-01-26 | 7,117,300 | 15.74 | 16.44 | 15.64 | 15.99 | 00:00:00 | 2009-01-27 | 10,647,900 | 16.19 | 17.08 | 16.17 | 16.65 | 00:00:00 | 2009-01-28 | 18,625,800 | 17.25 | 17.33 | 16.17 | 16.33 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|