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
2012-05-30	4,815,600	34.72	34.72	33.72	33.84	00:00:00
2012-05-31	7,918,900	34.44	34.46	32.99	33.41	00:00:00
2012-06-01	5,680,600	32.60	33.08	32.27	32.28	00:00:00
2012-06-04	5,629,700	32.37	32.79	31.97	32.39	00:00:00
2012-06-05	3,017,200	32.19	33.09	32.17	32.98	00:00:00
2012-06-06	2,871,200	33.27	33.80	33.18	33.77	00:00:00
2012-06-07	6,265,300	34.04	34.55	32.91	33.01	00:00:00
2012-06-08	4,613,500	33.15	33.55	32.97	33.49	00:00:00
2012-06-11	3,423,100	33.70	33.95	32.68	32.74	00:00:00
2012-06-12	4,712,100	32.94	33.64	32.87	33.62	00:00:00
2012-06-13	3,418,200	33.35	33.50	32.90	33.02	00:00:00
2012-06-14	4,907,100	32.98	33.15	32.28	32.60	00:00:00
2012-06-15	4,122,600	32.67	33.20	32.59	33.06	00:00:00
2012-06-18	3,365,700	32.90	33.84	32.79	33.74	00:00:00
2012-06-19	2,709,200	34.00	34.23	33.55	34.07	00:00:00
2012-06-20	1,840,900	34.21	34.53	34.03	34.31	00:00:00
2012-06-21	2,577,000	34.39	34.46	32.79	32.85	00:00:00
2012-06-22	2,594,100	32.81	33.49	32.81	33.44	00:00:00
2012-06-25	3,451,100	33.05	33.19	32.10	32.15	00:00:00
2012-06-26	3,099,600	32.25	32.70	31.82	32.38	00:00:00
2012-06-27	2,841,500	32.32	32.74	32.20	32.48	00:00:00
2012-06-28	2,638,100	32.27	32.58	31.97	32.45	00:00:00
2012-06-29	4,572,800	33.04	34.06	32.99	33.84	00:00:00
2012-07-02	2,661,100	33.89	34.13	33.58	33.73	00:00:00
2012-07-03	1,617,200	33.78	34.27	33.75	34.21	00:00:00
2012-07-05	2,685,400	34.12	34.18	33.45	33.62	00:00:00
2012-07-06	2,743,600	33.52	33.57	32.39	32.74	00:00:00
2012-07-09	2,790,900	32.65	32.74	31.91	32.13	00:00:00
2012-07-10	2,780,800	32.18	32.62	31.61	31.80	00:00:00
2012-07-11	2,914,000	31.81	32.02	31.30	31.45	00:00:00
2012-07-12	3,797,400	31.08	31.18	30.39	30.96	00:00:00
2012-07-13	2,617,000	30.92	31.47	30.90	31.35	00:00:00
2012-07-16	5,394,100	31.10	31.10	30.21	30.77	00:00:00
2012-07-17	5,804,000	31.15	31.15	29.67	30.69	00:00:00
2012-07-18	3,448,600	30.66	32.12	30.56	31.78	00:00:00
2012-07-19	4,675,800	31.90	32.48	31.52	31.91	00:00:00
2012-07-20	3,632,500	31.92	32.01	31.20	31.23	00:00:00
2012-07-23	3,628,100	30.82	31.31	29.96	31.12	00:00:00
2012-07-24	3,626,300	31.20	31.20	30.40	30.67	00:00:00
2012-07-25	13,456,200	34.25	36.20	34.10	34.41	00:00:00
2012-07-26	5,017,400	35.01	35.60	34.37	34.74	00:00:00
2012-07-27	4,665,600	34.91	36.19	34.76	36.04	00:00:00
2012-07-30	3,001,200	36.09	36.30	35.00	35.21	00:00:00
2012-07-31	4,318,600	35.21	35.81	35.15	35.45	00:00:00
2012-08-01	4,537,800	35.69	35.83	35.20	35.65	00:00:00
2012-08-02	3,435,700	35.13	35.98	34.70	35.13	00:00:00
2012-08-03	2,414,200	35.64	36.00	35.11	35.79	00:00:00
2012-08-06	3,201,300	35.87	35.99	35.42	35.46	00:00:00
2012-08-07	5,937,600	35.70	37.34	35.63	36.73	00:00:00
2012-08-08	3,121,100	36.54	36.94	36.14	36.53	00:00:00
2012-08-09	3,005,000	36.51	37.11	36.47	36.87	00:00:00
2012-08-10	2,825,400	36.83	37.13	36.67	37.12	00:00:00
2012-08-13	2,041,800	36.88	36.98	36.38	36.72	00:00:00
2012-08-14	2,971,500	36.80	37.02	35.96	36.08	00:00:00
2012-08-15	2,949,100	35.84	36.50	35.84	36.17	00:00:00
2012-08-16	3,675,600	36.56	36.93	36.06	36.69	00:00:00
2012-08-17	3,290,300	36.84	36.84	36.13	36.35	00:00:00
2012-08-20	2,353,200	36.22	36.38	35.72	35.95	00:00:00
2012-08-21	4,029,200	35.81	36.42	35.81	35.89	00:00:00
2012-08-22	2,275,600	35.93	36.03	35.36	35.72	00:00:00
2012-08-23	2,764,900	35.66	35.84	35.15	35.72	00:00:00
2012-08-24	3,829,300	35.65	36.45	35.61	36.35	00:00:00
2012-08-27	3,886,400	36.45	36.58	35.99	36.48	00:00:00
2012-08-28	4,765,300	36.42	37.53	36.18	37.07	00:00:00
2012-08-29	2,277,100	37.02	37.15	36.63	36.93	00:00:00
2012-08-30	2,902,800	36.67	36.77	36.24	36.46	00:00:00
2012-08-31	3,682,700	36.69	37.45	36.46	37.33	00:00:00
2012-09-04	3,076,100	37.14	37.29	36.38	37.06	00:00:00
2012-09-05	3,272,200	37.08	37.32	36.32	36.46	00:00:00
2012-09-06	3,852,600	36.77	38.11	36.68	38.03	00:00:00
2012-09-07	3,029,500	37.87	38.21	37.68	37.97	00:00:00
2012-09-10	3,137,300	37.82	38.05	37.59	37.59	00:00:00
2012-09-11	2,296,500	37.76	37.84	37.31	37.43	00:00:00
2012-09-12	2,811,500	37.55	37.78	37.06	37.25	00:00:00
2012-09-13	3,134,300	37.20	37.97	36.95	37.62	00:00:00
2012-09-14	4,431,100	37.75	38.80	37.75	38.15	00:00:00
2012-09-17	2,348,900	38.24	38.28	37.54	37.76	00:00:00
2012-09-18	3,202,200	37.73	37.80	37.31	37.48	00:00:00
2012-09-19	3,231,300	37.51	37.58	37.00	37.09	00:00:00
2012-09-20	2,905,500	37.02	37.08	36.54	36.84	00:00:00
2012-09-21	3,568,700	36.96	37.37	36.67	36.74	00:00:00
2012-09-24	3,026,000	36.60	37.13	35.85	36.05	00:00:00
2012-09-25	2,790,600	36.37	36.58	35.22	35.24	00:00:00
2012-09-26	3,823,000	35.26	35.26	34.38	34.77	00:00:00
2012-09-27	4,609,800	34.19	34.82	33.77	34.67	00:00:00
2012-09-28	4,222,700	34.49	34.66	33.98	34.00	00:00:00
2012-10-01	4,094,800	34.25	34.52	33.75	33.86	00:00:00
2012-10-02	2,356,300	34.03	34.22	33.71	34.00	00:00:00
2012-10-03	4,118,400	34.00	34.15	33.34	33.39	00:00:00
2012-10-04	3,692,600	33.53	33.77	33.27	33.53	00:00:00
2012-10-05	3,574,900	33.55	33.96	33.34	33.43	00:00:00
2012-10-08	3,797,600	33.15	33.50	32.94	33.36	00:00:00
2012-10-09	7,290,600	33.28	33.34	32.39	32.99	00:00:00
2012-10-10	5,813,700	32.91	32.97	31.98	32.06	00:00:00
2012-10-11	4,903,400	32.38	32.51	31.95	31.98	00:00:00
2012-10-12	4,737,800	32.02	32.43	31.89	32.33	00:00:00
2012-10-15	4,386,800	32.41	32.92	32.41	32.85	00:00:00
2012-10-16	3,504,100	32.81	33.71	32.80	33.52	00:00:00
2012-10-17	4,433,600	33.23	33.90	33.06	33.39	00:00:00
2012-10-18	3,103,200	33.41	33.62	32.98	33.20	00:00:00
2012-10-19	3,598,500	33.20	33.20	32.41	32.51	00:00:00
2012-10-22	3,366,100	32.53	33.23	32.50	32.92	00:00:00
2012-10-23	3,585,900	32.52	32.99	32.35	32.62	00:00:00
2012-10-24	14,448,500	31.55	31.65	29.59	29.89	00:00:00
2012-10-25	8,501,200	29.91	30.58	29.90	30.21	00:00:00
2012-10-26	4,833,100	30.23	30.53	30.15	30.40	00:00:00
2012-10-31	3,933,200	30.48	30.67	30.16	30.48	00:00:00
2012-11-01	4,017,500	30.57	31.75	30.48	31.61	00:00:00
2012-11-02	4,724,700	31.61	31.73	30.43	30.51	00:00:00
2012-11-05	2,535,600	30.36	31.32	30.35	31.21	00:00:00
2012-11-06	3,127,100	31.37	31.85	31.18	31.84	00:00:00
2012-11-07	8,020,600	31.44	31.83	30.56	30.57	00:00:00
2012-11-08	4,421,900	30.61	30.95	30.46	30.64	00:00:00
2012-11-09	3,097,500	30.52	30.86	30.28	30.64	00:00:00
2012-11-12	2,018,300	30.76	30.90	30.42	30.66	00:00:00
2012-11-13	3,902,900	30.45	30.93	30.31	30.62	00:00:00
2012-11-14	4,697,700	31.07	31.24	30.69	30.77	00:00:00
2012-11-15	4,531,100	30.74	30.79	29.89	30.22	00:00:00
2012-11-16	4,629,300	30.20	30.60	29.98	30.45	00:00:00
2012-11-19	3,311,100	30.69	31.16	30.64	31.09	00:00:00
2012-11-20	2,435,800	30.98	31.19	30.73	31.09	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 > >>