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
2013-12-06	2,553,500	32.23	32.41	32.00	32.12	00:00:00
2013-12-09	3,153,100	32.19	32.35	31.83	31.85	00:00:00
2013-12-10	3,887,300	31.62	31.80	31.34	31.41	00:00:00
2013-12-11	3,165,000	31.42	31.49	31.08	31.10	00:00:00
2013-12-16	3,504,000	30.99	31.30	30.92	31.11	00:00:00
2013-12-19	3,397,400	31.53	31.75	31.14	31.26	00:00:00
2013-12-20	4,273,700	31.37	31.67	31.32	31.50	00:00:00
2013-12-27	1,341,100	32.27	32.44	32.15	32.39	00:00:00
2014-01-02	3,429,800	31.93	32.33	31.79	32.02	00:00:00
2014-01-23	3,171,300	33.03	33.13	32.68	32.93	00:00:00
2014-01-27	3,350,700	32.09	32.27	31.76	31.88	00:00:00
2014-02-03	3,831,100	33.38	33.38	32.46	32.53	00:00:00
2014-02-04	3,129,600	32.74	32.79	32.41	32.51	00:00:00
2014-02-05	3,125,800	32.35	32.63	32.01	32.34	00:00:00
2014-02-21	3,245,500	35.78	35.89	35.50	35.70	00:00:00
2014-02-25	3,264,400	36.02	36.18	35.73	35.90	00:00:00
2014-02-26	2,303,100	35.85	36.41	35.79	36.14	00:00:00
2014-03-04	2,773,200	36.15	36.68	35.83	36.60	00:00:00
2014-03-05	1,808,900	36.50	36.50	36.12	36.41	00:00:00
2014-03-06	4,304,100	36.48	36.71	36.23	36.29	00:00:00
2014-03-07	2,618,700	36.46	36.66	36.20	36.53	00:00:00
2014-03-20	3,707,400	36.30	37.05	36.25	37.04	00:00:00
2014-03-21	6,507,300	37.37	37.56	36.16	36.35	00:00:00
2014-03-24	2,967,700	36.32	36.51	35.65	35.76	00:00:00
2014-04-01	1,751,200	36.52	36.52	36.02	36.43	00:00:00
2014-04-02	2,477,300	36.48	36.54	36.01	36.10	00:00:00
2014-04-03	5,489,000	36.37	37.16	36.20	36.40	00:00:00
2014-04-04	4,029,500	36.56	36.64	34.86	34.91	00:00:00
2014-04-08	3,441,600	34.47	35.08	34.30	35.07	00:00:00
2014-04-09	2,716,200	35.16	35.44	34.99	35.37	00:00:00
2014-04-10	3,548,800	35.33	35.53	34.42	34.45	00:00:00
2014-04-11	2,273,900	34.26	34.53	33.73	33.81	00:00:00
2014-04-17	4,006,900	33.96	34.79	33.96	34.46	00:00:00
2014-04-21	1,618,100	34.52	34.72	34.15	34.62	00:00:00
2014-04-29	3,412,800	32.74	32.96	32.37	32.64	00:00:00
2014-05-02	6,441,300	32.17	32.25	31.78	32.13	00:00:00
2014-05-05	3,646,800	31.92	32.54	31.82	32.47	00:00:00
2014-05-06	3,163,600	32.45	32.51	32.08	32.10	00:00:00
2014-05-07	3,510,100	32.13	32.34	31.89	32.32	00:00:00
2014-05-08	3,005,500	32.10	32.84	32.01	32.15	00:00:00
2014-05-09	2,860,100	32.16	32.47	31.88	32.38	00:00:00
2014-05-12	2,834,900	32.53	32.92	32.53	32.81	00:00:00
2014-05-13	2,949,000	32.81	33.00	32.59	32.61	00:00:00
2014-05-14	3,423,100	32.58	32.88	32.38	32.43	00:00:00
2014-05-19	3,800,200	33.09	33.50	32.99	33.15	00:00:00
2014-05-20	2,897,600	33.15	33.22	32.82	32.97	00:00:00
2014-05-21	2,121,600	33.03	33.22	32.87	33.00	00:00:00
2014-05-22	5,915,100	33.00	33.16	32.74	33.14	00:00:00
2014-05-23	1,518,200	33.12	33.35	33.08	33.31	00:00:00
2014-05-27	2,334,000	33.47	33.50	33.16	33.27	00:00:00
2014-05-28	1,592,600	33.26	33.44	33.09	33.25	00:00:00
2014-05-29	2,002,400	33.27	33.40	33.12	33.25	00:00:00
2014-05-30	2,609,400	33.33	33.34	32.82	33.13	00:00:00
2014-06-03	2,987,100	33.00	33.48	32.99	33.38	00:00:00
2014-06-04	3,194,000	33.21	33.71	33.21	33.52	00:00:00
2014-06-05	6,886,800	33.66	33.93	33.43	33.88	00:00:00
2014-06-06	1,928,700	34.00	34.01	33.76	33.82	00:00:00
2014-06-09	2,901,400	33.75	34.17	33.61	33.67	00:00:00
2014-06-16	2,918,500	33.98	34.53	33.90	34.52	00:00:00
2014-06-19	2,605,500	35.32	35.32	34.71	35.07	00:00:00
2014-06-20	6,991,500	34.95	35.21	34.71	35.04	00:00:00
2014-06-23	1,434,800	35.08	35.17	34.83	34.93	00:00:00
2014-06-24	1,795,400	34.91	35.10	34.60	34.69	00:00:00
2014-06-30	1,926,000	34.56	34.80	34.48	34.76	00:00:00
2014-07-01	2,289,600	34.92	35.43	34.77	35.38	00:00:00
2014-07-02	1,727,600	35.24	35.47	35.17	35.36	00:00:00
2014-07-03	687,500	35.48	35.75	35.31	35.66	00:00:00
2014-07-07	1,802,800	35.65	35.71	35.43	35.64	00:00:00
2014-07-08	1,628,400	35.50	35.54	35.24	35.36	00:00:00
2014-07-09	1,755,400	35.50	35.55	35.07	35.34	00:00:00
2014-07-10	1,394,300	34.82	35.30	34.70	35.11	00:00:00
2014-07-11	1,639,800	35.17	35.21	34.79	34.91	00:00:00
2014-07-14	1,290,000	35.08	35.17	34.82	34.93	00:00:00
2014-07-15	1,275,800	34.98	35.15	34.57	34.78	00:00:00
2014-07-16	1,841,400	34.88	35.20	34.81	34.93	00:00:00
2014-07-17	1,333,600	34.80	35.00	34.48	34.50	00:00:00
2014-07-18	2,275,100	34.72	35.01	34.51	34.97	00:00:00
2014-07-21	1,795,600	34.92	35.37	34.92	35.19	00:00:00
2014-07-22	1,524,900	35.20	35.44	35.01	35.02	00:00:00
2014-07-23	8,825,100	33.62	34.32	33.24	33.59	00:00:00
2014-07-28	4,027,400	33.49	33.51	32.91	33.02	00:00:00
2014-07-29	2,239,500	33.11	33.46	33.04	33.05	00:00:00
2014-07-30	1,923,500	33.22	33.43	33.01	33.35	00:00:00
2014-07-31	2,695,800	33.03	33.18	32.66	32.72	00:00:00
2014-08-01	2,562,400	32.50	32.85	32.42	32.78	00:00:00
2014-08-12	1,384,200	32.92	33.26	32.92	33.18	00:00:00
2014-08-13	1,519,700	33.03	33.58	32.90	33.55	00:00:00
2014-08-15	2,572,300	33.86	34.17	33.74	34.03	00:00:00
2014-08-18	2,010,800	34.19	34.19	33.93	34.15	00:00:00
2014-08-19	1,826,100	34.12	34.53	34.08	34.49	00:00:00
2014-08-20	1,364,000	34.40	34.73	34.33	34.65	00:00:00
2014-08-21	1,161,100	34.64	34.93	34.56	34.87	00:00:00
2014-08-22	1,610,900	34.93	35.00	34.77	34.89	00:00:00
2014-08-25	1,824,700	35.04	35.04	34.48	34.60	00:00:00
2014-08-26	1,425,800	34.70	34.86	34.58	34.64	00:00:00
2014-08-27	1,889,100	34.64	34.86	34.58	34.86	00:00:00
2014-08-28	2,175,800	34.57	35.15	34.57	35.14	00:00:00
2014-08-29	2,416,900	35.25	35.34	35.08	35.34	00:00:00
2014-09-02	2,215,100	35.46	35.48	35.19	35.38	00:00:00
2014-09-03	2,333,300	35.47	35.50	35.23	35.40	00:00:00
2014-09-04	2,298,800	35.34	35.62	35.30	35.56	00:00:00
2014-09-05	3,341,700	35.68	35.93	35.39	35.92	00:00:00
2014-09-08	4,596,700	35.82	36.38	35.82	36.28	00:00:00
2014-09-09	4,022,800	36.09	36.54	36.09	36.20	00:00:00
2014-09-10	4,071,000	36.23	36.29	35.76	35.88	00:00:00
2014-09-11	2,338,200	35.73	35.96	35.48	35.90	00:00:00
2014-09-12	2,022,000	35.85	35.85	35.38	35.49	00:00:00
2014-09-15	3,033,700	35.70	35.70	34.99	35.07	00:00:00
2014-09-19	9,211,100	37.33	37.63	36.48	36.48	00:00:00
2014-09-22	3,301,800	36.39	36.58	35.94	36.08	00:00:00
2014-09-23	2,524,200	36.00	36.28	35.94	36.02	00:00:00
2014-09-24	1,946,800	36.12	36.38	36.03	36.26	00:00:00
2014-09-29	1,122,000	35.74	36.06	35.50	35.93	00:00:00
2014-10-07	3,484,900	33.47	33.68	33.04	33.16	00:00:00
2014-10-08	4,132,300	33.07	33.82	32.56	33.69	00:00:00
2014-10-09	3,884,000	33.51	33.52	32.59	32.64	00:00:00
2014-10-13	4,625,700	31.13	31.76	30.59	30.83	00:00:00
2014-10-14	4,911,800	31.30	31.73	30.76	30.86	00:00:00
2014-10-15	4,541,300	30.58	31.80	30.51	31.53	00:00:00
2014-10-20	4,499,000	32.32	33.27	32.24	33.03	00:00:00
2014-10-21	2,741,700	33.18	33.73	33.00	33.71	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 > >>