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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	4,005,500	37.83	38.19	37.36	37.61	00:00:00
2011-12-06	4,118,700	37.76	37.76	36.62	36.84	00:00:00
2011-12-07	4,744,900	36.62	36.78	35.93	36.37	00:00:00
2011-12-08	4,568,400	35.93	36.50	35.29	35.48	00:00:00
2011-12-09	11,734,200	34.35	36.09	33.84	35.89	00:00:00
2011-12-12	5,599,000	35.55	35.74	34.84	35.58	00:00:00
2011-12-13	6,628,700	35.87	35.96	34.38	34.66	00:00:00
2011-12-14	3,900,700	34.49	34.75	33.79	33.90	00:00:00
2011-12-15	5,024,600	34.13	34.16	33.44	33.64	00:00:00
2011-12-16	7,366,100	33.83	34.93	33.71	34.09	00:00:00
2011-12-19	4,600,300	33.98	34.56	33.91	34.07	00:00:00
2011-12-20	6,835,600	34.54	36.42	34.54	36.16	00:00:00
2011-12-21	3,968,200	36.16	36.48	35.11	35.70	00:00:00
2011-12-22	7,962,700	35.86	38.20	35.77	37.99	00:00:00
2011-12-23	2,975,600	38.20	38.41	37.40	37.58	00:00:00
2011-12-27	3,301,000	37.55	37.69	37.09	37.20	00:00:00
2011-12-28	3,521,300	37.28	37.74	36.97	37.24	00:00:00
2011-12-29	1,721,100	37.34	37.54	37.10	37.47	00:00:00
2011-12-30	1,596,700	37.37	37.47	37.09	37.10	00:00:00
2012-01-03	5,607,300	38.54	38.65	37.45	37.60	00:00:00
2012-01-04	4,645,300	37.40	37.47	37.00	37.17	00:00:00
2012-01-05	3,830,900	37.13	37.56	36.66	37.46	00:00:00
2012-01-06	3,368,300	37.45	38.02	37.19	37.49	00:00:00
2012-01-09	3,991,100	37.45	38.24	37.17	37.78	00:00:00
2012-01-10	4,131,900	38.07	38.18	37.38	37.68	00:00:00
2012-01-12	4,193,500	37.76	38.76	37.68	38.63	00:00:00
2012-01-13	4,616,800	38.49	38.60	37.21	37.31	00:00:00
2012-01-17	3,171,300	37.89	37.89	36.86	37.06	00:00:00
2012-01-18	11,633,100	37.82	40.90	37.76	40.72	00:00:00
2012-01-19	7,627,900	41.49	41.62	40.28	40.88	00:00:00
2012-01-20	4,979,000	40.85	40.85	39.78	40.35	00:00:00
2012-01-23	6,092,100	40.14	40.25	39.36	39.68	00:00:00
2012-01-24	5,673,300	39.36	40.12	38.95	40.12	00:00:00
2012-01-25	9,704,900	38.31	40.73	38.27	40.57	00:00:00
2012-01-26	4,851,600	40.65	41.32	40.18	40.38	00:00:00
2012-01-27	3,452,700	40.09	40.54	40.03	40.23	00:00:00
2012-01-30	3,941,200	39.80	40.03	39.50	39.76	00:00:00
2012-01-31	4,307,000	40.09	40.12	39.40	39.79	00:00:00
2012-02-01	3,955,600	40.22	40.49	39.58	39.61	00:00:00
2012-02-02	2,887,300	39.65	40.42	39.64	39.70	00:00:00
2012-02-03	4,031,400	40.14	40.91	39.92	40.85	00:00:00
2012-02-06	1,957,000	40.57	40.62	40.06	40.32	00:00:00
2012-02-07	2,680,000	40.31	40.76	40.00	40.40	00:00:00
2012-02-08	3,906,400	40.37	41.20	40.32	40.77	00:00:00
2012-02-09	4,230,600	41.00	41.63	40.60	41.08	00:00:00
2012-02-10	2,746,900	40.68	40.82	39.83	40.10	00:00:00
2012-02-13	3,507,900	40.27	40.37	39.10	39.71	00:00:00
2012-02-14	2,500,800	39.46	39.88	39.31	39.72	00:00:00
2012-02-15	2,445,700	39.63	40.27	39.62	39.72	00:00:00
2012-02-16	2,889,100	39.86	40.86	39.73	40.72	00:00:00
2012-02-17	3,150,400	40.71	40.87	40.05	40.07	00:00:00
2012-02-21	3,265,700	40.14	40.31	39.20	39.36	00:00:00
2012-02-22	4,954,000	39.35	39.55	38.56	39.02	00:00:00
2012-02-23	2,930,600	39.18	39.30	38.66	39.13	00:00:00
2012-02-24	2,228,100	39.27	39.42	38.78	38.88	00:00:00
2012-02-27	3,884,300	38.51	39.12	37.98	38.77	00:00:00
2012-02-28	2,666,200	38.78	39.33	38.71	39.11	00:00:00
2012-02-29	5,181,400	39.05	39.15	38.00	38.47	00:00:00
2012-03-01	3,607,000	38.44	38.71	37.81	38.04	00:00:00
2012-03-02	4,303,900	38.02	38.34	37.17	37.20	00:00:00
2012-03-05	5,237,200	37.28	37.28	36.31	36.75	00:00:00
2012-03-06	7,165,300	36.39	37.40	36.16	37.31	00:00:00
2012-03-07	6,737,500	37.14	37.68	36.82	37.15	00:00:00
2012-03-08	3,445,600	37.36	37.63	36.98	37.42	00:00:00
2012-03-09	4,343,900	37.20	38.14	37.20	38.00	00:00:00
2012-03-12	2,959,200	38.09	38.09	37.52	37.58	00:00:00
2012-03-13	2,876,400	37.89	38.09	37.68	38.06	00:00:00
2012-03-14	6,007,100	38.64	39.38	38.50	38.85	00:00:00
2012-03-15	4,988,600	38.95	39.61	38.69	39.46	00:00:00
2012-03-16	5,673,500	39.53	39.93	39.36	39.51	00:00:00
2012-03-19	3,367,000	39.43	39.65	39.02	39.57	00:00:00
2012-03-20	3,470,100	39.29	39.49	39.01	39.31	00:00:00
2012-03-21	2,432,100	39.25	39.49	38.97	39.16	00:00:00
2012-03-22	3,797,900	38.67	39.25	38.45	38.90	00:00:00
2012-03-23	2,813,400	38.79	39.13	38.57	38.79	00:00:00
2012-03-26	2,746,200	39.16	39.34	38.89	39.22	00:00:00
2012-03-27	4,836,300	39.19	39.62	39.17	39.34	00:00:00
2012-03-28	2,509,900	39.24	39.47	38.77	39.11	00:00:00
2012-03-29	2,594,400	38.81	39.26	38.57	39.24	00:00:00
2012-03-30	3,899,600	39.58	40.14	39.48	39.82	00:00:00
2012-04-02	3,931,100	39.64	39.86	39.07	39.40	00:00:00
2012-04-03	4,271,400	39.20	39.32	38.40	38.56	00:00:00
2012-04-04	3,778,700	38.23	38.40	37.52	37.79	00:00:00
2012-04-05	3,487,800	37.49	38.34	37.46	38.17	00:00:00
2012-04-09	2,247,800	37.72	37.72	37.31	37.53	00:00:00
2012-04-10	3,608,600	37.36	37.62	36.74	36.86	00:00:00
2012-04-11	4,222,900	37.15	37.73	37.01	37.56	00:00:00
2012-04-12	3,542,100	37.71	38.69	37.50	38.42	00:00:00
2012-04-13	4,153,600	38.17	38.22	37.47	37.48	00:00:00
2012-04-16	3,580,500	37.84	38.07	37.28	37.57	00:00:00
2012-04-17	4,566,900	37.94	38.92	37.92	38.65	00:00:00
2012-04-18	3,332,400	38.37	38.73	38.13	38.49	00:00:00
2012-04-19	5,030,200	38.16	39.26	38.04	38.50	00:00:00
2012-04-20	16,958,000	37.71	38.00	35.13	35.25	00:00:00
2012-04-23	8,632,600	34.45	34.80	34.10	34.55	00:00:00
2012-04-24	5,381,400	34.53	34.65	33.96	34.01	00:00:00
2012-04-25	4,665,600	34.39	34.88	34.15	34.84	00:00:00
2012-04-26	7,137,600	34.90	36.08	34.83	36.01	00:00:00
2012-04-27	5,251,300	36.19	36.19	35.47	35.56	00:00:00
2012-04-30	4,217,900	35.33	35.74	35.29	35.57	00:00:00
2012-05-01	3,943,300	35.18	35.86	35.17	35.23	00:00:00
2012-05-02	4,056,900	34.90	35.58	34.84	35.47	00:00:00
2012-05-03	4,640,300	35.53	35.53	34.41	34.52	00:00:00
2012-05-04	3,550,000	34.31	34.57	33.61	33.68	00:00:00
2012-05-07	3,401,700	33.58	33.86	33.28	33.31	00:00:00
2012-05-08	4,915,200	33.14	33.70	32.77	33.54	00:00:00
2012-05-09	5,540,500	33.03	33.84	32.67	33.63	00:00:00
2012-05-10	5,343,900	33.75	33.80	33.00	33.48	00:00:00
2012-05-11	3,581,600	33.42	34.10	33.39	33.73	00:00:00
2012-05-14	3,564,200	33.38	33.80	33.27	33.77	00:00:00
2012-05-15	4,503,100	33.52	33.85	33.43	33.55	00:00:00
2012-05-16	6,024,800	33.71	34.10	33.47	33.92	00:00:00
2012-05-17	3,310,900	33.98	34.18	33.39	33.39	00:00:00
2012-05-18	4,741,000	33.49	33.84	33.14	33.23	00:00:00
2012-05-21	3,839,500	33.28	34.40	33.11	34.35	00:00:00
2012-05-22	3,436,900	34.26	34.26	33.46	33.68	00:00:00
2012-05-23	3,000,000	33.45	34.15	33.20	34.07	00:00:00
2012-05-24	4,379,900	34.15	34.25	33.48	33.76	00:00:00
2012-05-25	2,543,400	33.84	34.60	33.73	34.42	00:00:00
2012-05-29	4,377,100	34.75	35.18	34.41	35.15	00:00:00
2012-05-30	4,815,600	34.72	34.72	33.72	33.84	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >>