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
2018-03-29	143,175	30.82	31.50	30.25	31.36	00:00:00
2018-04-02	232,834	31.17	31.21	29.99	30.15	00:00:00
2018-04-03	225,776	30.31	30.38	29.35	30.28	00:00:00
2018-04-04	243,284	29.70	30.63	29.20	30.44	00:00:00
2018-04-05	170,098	30.73	31.80	30.40	30.83	00:00:00
2018-04-06	259,484	30.64	30.70	29.89	30.13	00:00:00
2018-04-09	74,118	30.45	30.69	29.94	30.27	00:00:00
2018-04-10	126,997	30.72	30.98	29.90	30.79	00:00:00
2018-04-11	197,553	30.68	30.96	29.58	29.87	00:00:00
2018-04-12	369,896	29.97	30.64	29.57	30.34	00:00:00
2018-04-13	107,486	30.42	30.47	29.49	29.60	00:00:00
2018-04-16	145,817	29.71	29.92	29.11	29.39	00:00:00
2018-04-17	147,937	29.40	30.54	29.39	30.09	00:00:00
2018-04-18	190,234	30.01	30.11	29.34	29.83	00:00:00
2018-04-19	125,560	29.40	29.94	29.40	29.85	00:00:00
2018-04-20	200,340	29.85	29.85	29.34	29.82	00:00:00
2018-04-23	317,743	29.99	30.26	29.21	29.52	00:00:00
2018-04-24	244,621	29.78	30.04	28.56	28.97	00:00:00
2018-04-25	139,481	28.85	29.04	28.22	28.96	00:00:00
2018-04-26	227,508	29.02	29.40	27.75	27.99	00:00:00
2018-04-27	135,886	28.20	29.19	27.88	28.96	00:00:00
2018-04-30	270,090	29.00	29.30	28.15	28.98	00:00:00
2018-05-01	196,817	28.99	29.17	28.33	28.75	00:00:00
2018-05-02	337,217	28.61	29.02	27.94	29.01	00:00:00
2018-05-03	383,209	28.97	28.99	28.23	28.62	00:00:00
2018-05-04	363,547	28.53	29.96	28.50	29.66	00:00:00
2018-05-07	174,365	29.99	30.89	29.99	30.46	00:00:00
2018-05-08	213,701	30.42	30.86	29.89	30.55	00:00:00
2018-05-09	309,100	30.69	31.40	30.02	30.93	00:00:00
2018-05-10	186,437	31.12	31.35	30.92	30.95	00:00:00
2018-05-11	203,772	31.15	31.63	30.11	31.45	00:00:00
2018-05-14	264,247	31.50	31.50	30.67	31.27	00:00:00
2018-05-15	1,378,129	31.50	34.01	30.13	33.55	00:00:00
2018-05-16	909,056	33.71	35.35	33.11	35.16	00:00:00
2018-05-17	584,802	35.08	36.76	34.74	36.16	00:00:00
2018-05-18	351,020	35.98	37.19	35.82	35.84	00:00:00
2018-05-21	92,538	36.05	36.15	35.37	35.60	00:00:00
2018-05-22	275,204	35.74	35.74	35.00	35.32	00:00:00
2018-05-23	146,151	35.25	35.50	34.77	35.17	00:00:00
2018-05-24	199,009	35.21	35.23	34.85	34.97	00:00:00
2018-05-25	173,154	34.68	35.48	34.68	35.31	00:00:00
2018-05-29	110,201	35.15	35.34	34.90	35.00	00:00:00
2018-05-30	149,813	35.17	36.26	35.13	35.16	00:00:00
2018-05-31	167,358	35.33	35.81	35.16	35.19	00:00:00
2018-06-01	252,220	35.40	36.01	34.96	35.78	00:00:00
2018-06-04	276,351	35.86	36.89	35.86	36.67	00:00:00
2018-06-05	520,081	36.00	36.61	35.26	36.06	00:00:00
2018-06-06	364,934	36.46	36.72	35.83	36.29	00:00:00
2018-06-07	3,873,799	35.48	35.99	34.35	35.66	00:00:00
2018-06-08	596,995	35.38	36.00	34.85	35.91	00:00:00
2018-06-11	385,788	35.99	36.44	35.62	35.75	00:00:00
2018-06-12	301,218	35.78	36.46	35.78	36.10	00:00:00
2018-06-13	685,972	35.97	37.10	35.97	36.70	00:00:00
2018-06-14	470,539	36.63	37.77	36.01	36.87	00:00:00
2018-06-15	323,368	36.89	37.57	36.26	36.54	00:00:00
2018-06-18	22,068	36.38	37.22	35.78	36.02	00:00:00
2018-06-19	653,082	35.88	35.88	33.23	34.99	00:00:00
2018-06-20	422,123	35.14	35.71	34.63	35.46	00:00:00
2018-06-21	515,097	35.57	36.61	35.07	35.28	00:00:00
2018-06-22	3,320,076	35.43	35.43	33.55	34.73	00:00:00
2018-06-25	580,252	34.30	34.31	33.05	33.89	00:00:00
2018-06-26	414,365	34.07	34.76	33.93	34.18	00:00:00
2018-06-27	440,357	34.08	34.59	33.90	34.02	00:00:00
2018-06-28	266,325	33.77	34.17	33.05	33.70	00:00:00
2018-06-29	287,312	33.81	34.41	33.56	34.18	00:00:00
2018-07-02	122,994	33.84	34.64	33.83	34.52	00:00:00
2018-07-03	182,741	34.54	34.81	33.39	33.80	00:00:00
2018-07-05	109,783	33.95	34.25	33.51	33.89	00:00:00
2018-07-06	242,691	34.00	34.72	33.81	34.59	00:00:00
2018-07-09	34,294	34.75	35.02	34.28	34.69	00:00:00
2018-07-10	135,599	34.86	34.96	34.23	34.48	00:00:00
2018-07-11	158,808	34.31	34.79	33.79	34.09	00:00:00
2018-07-12	219,882	34.32	34.79	34.15	34.73	00:00:00
2018-07-13	159,747	34.72	34.97	34.30	34.63	00:00:00
2018-07-16	215,388	34.68	34.99	34.07	34.51	00:00:00
2018-07-17	242,231	34.33	34.89	33.30	34.61	00:00:00
2018-07-18	353,595	34.61	36.03	34.61	35.47	00:00:00
2018-07-19	234,743	35.41	35.88	34.88	35.08	00:00:00
2018-07-20	16,486	35.22	35.33	34.89	34.93	00:00:00
2018-07-23	127,333	34.65	35.21	34.31	34.75	00:00:00
2018-07-24	1,434,383	34.92	35.81	34.13	35.80	00:00:00
2018-07-25	308,405	35.81	37.21	35.77	36.45	00:00:00
2018-07-26	179,584	36.50	37.10	36.10	36.57	00:00:00
2018-07-27	132,798	36.49	36.49	35.43	35.60	00:00:00
2018-07-30	352,731	35.61	35.61	34.22	34.88	00:00:00
2018-07-31	124,831	35.09	35.55	34.56	35.10	00:00:00
2018-08-01	282,911	35.18	35.98	34.69	34.88	00:00:00
2018-08-02	202,237	34.66	35.74	34.66	35.49	00:00:00
2018-08-03	177,715	35.54	36.35	34.88	35.30	00:00:00
2018-08-06	311,300	35.25	36.24	35.10	35.93	00:00:00
2018-08-07	380,766	35.94	36.47	34.84	34.95	00:00:00
2018-08-08	95,715	34.81	35.58	34.73	35.46	00:00:00
2018-08-09	720,255	35.39	37.10	34.73	36.54	00:00:00
2018-08-10	1,035,434	37.50	39.20	36.50	38.04	00:00:00
2018-08-13	593,300	38.61	41.81	38.61	39.99	00:00:00
2018-08-14	404,813	40.25	40.25	38.81	39.66	00:00:00
2018-08-15	261,795	39.61	39.80	39.01	39.26	00:00:00
2018-08-16	403,464	39.37	40.25	39.11	39.82	00:00:00
2018-08-17	109,862	39.77	40.25	39.03	39.97	00:00:00
2018-08-20	367,203	40.25	40.83	39.86	40.23	00:00:00
2018-08-21	592,213	40.23	40.37	39.69	40.14	00:00:00
2018-08-22	200,608	40.10	40.75	39.96	40.03	00:00:00
2018-08-23	247,269	40.05	40.44	39.84	39.90	00:00:00
2018-08-24	318,857	40.22	40.69	39.86	40.51	00:00:00
2018-08-27	322,236	40.75	41.69	40.50	40.98	00:00:00
2018-08-28	242,916	41.10	41.28	40.08	40.64	00:00:00
2018-08-29	148,672	40.77	41.41	40.77	41.36	00:00:00
2018-08-30	200,420	41.16	41.50	40.60	40.87	00:00:00
2018-08-31	381,006	40.82	41.86	40.69	41.77	00:00:00
2018-09-04	182,741	41.92	43.06	41.84	42.41	00:00:00
2018-09-05	352,738	42.36	42.40	39.82	40.93	00:00:00
2018-09-06	303,515	40.86	41.10	39.90	40.88	00:00:00
2018-09-07	250,818	40.52	41.61	40.31	40.44	00:00:00
2018-09-10	237,060	40.70	41.50	40.00	40.96	00:00:00
2018-09-11	157,634	40.90	41.38	40.84	41.04	00:00:00
2018-09-12	380,758	40.96	41.21	39.66	40.40	00:00:00
2018-09-13	278,229	40.64	41.08	39.80	39.98	00:00:00
2018-09-14	263,459	39.98	40.49	39.45	39.98	00:00:00
2018-09-17	414,988	39.63	40.47	38.37	38.63	00:00:00
2018-09-18	503,803	38.86	40.39	38.86	39.83	00:00:00
2018-09-19	326,320	39.80	39.91	38.24	39.50	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 > >>