|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 7,024,200 | 17.00 | 17.26 | 16.80 | 17.14 | 00:00:00 | | 2003-05-12 | 6,876,600 | 17.15 | 17.53 | 16.99 | 17.43 | 00:00:00 | | 2003-05-13 | 7,251,200 | 17.29 | 17.30 | 16.94 | 17.03 | 00:00:00 | | 2003-05-14 | 8,957,600 | 17.17 | 17.24 | 16.48 | 16.95 | 00:00:00 | | 2003-05-15 | 12,892,000 | 17.07 | 17.80 | 16.88 | 17.67 | 00:00:00 | | 2003-05-16 | 9,666,500 | 17.60 | 18.15 | 17.37 | 17.61 | 00:00:00 | | 2003-05-19 | 8,302,300 | 17.38 | 17.67 | 16.84 | 16.90 | 00:00:00 | | 2003-05-20 | 5,859,800 | 16.89 | 17.12 | 16.57 | 16.75 | 00:00:00 | | 2003-05-21 | 6,223,000 | 16.79 | 16.99 | 16.52 | 16.91 | 00:00:00 | | 2003-05-22 | 6,369,900 | 16.96 | 17.49 | 16.81 | 17.36 | 00:00:00 | | 2003-05-23 | 6,975,700 | 17.46 | 17.81 | 17.03 | 17.51 | 00:00:00 | | 2003-05-27 | 14,723,800 | 17.56 | 19.34 | 17.39 | 19.32 | 00:00:00 | | 2003-05-28 | 12,358,200 | 19.51 | 19.52 | 18.87 | 19.07 | 00:00:00 | | 2003-05-29 | 15,270,800 | 19.14 | 19.77 | 18.92 | 19.22 | 00:00:00 | | 2003-05-30 | 17,047,700 | 19.59 | 19.61 | 18.96 | 19.30 | 00:00:00 | | 2003-06-02 | 14,757,600 | 19.80 | 19.80 | 18.16 | 18.36 | 00:00:00 | | 2003-06-03 | 11,763,500 | 18.04 | 18.60 | 17.80 | 18.55 | 00:00:00 | | 2003-06-04 | 12,810,200 | 18.79 | 19.08 | 18.30 | 19.08 | 00:00:00 | | 2003-06-05 | 15,363,900 | 18.75 | 19.02 | 18.12 | 18.94 | 00:00:00 | | 2003-06-06 | 14,539,700 | 19.80 | 19.80 | 18.46 | 18.84 | 00:00:00 | | 2003-06-09 | 7,717,900 | 18.60 | 18.78 | 17.94 | 18.25 | 00:00:00 | | 2003-06-10 | 7,591,400 | 18.41 | 18.47 | 17.80 | 18.45 | 00:00:00 | | 2003-06-11 | 8,240,400 | 18.22 | 18.38 | 17.57 | 18.26 | 00:00:00 | | 2003-06-12 | 10,023,100 | 18.29 | 18.29 | 17.27 | 17.55 | 00:00:00 | | 2003-06-13 | 8,592,000 | 17.65 | 17.66 | 16.50 | 16.80 | 00:00:00 | | 2003-06-16 | 13,860,600 | 16.88 | 17.60 | 16.44 | 17.31 | 00:00:00 | | 2003-06-17 | 7,468,800 | 17.47 | 17.50 | 16.97 | 17.28 | 00:00:00 | | 2003-06-18 | 8,039,900 | 17.05 | 17.92 | 16.94 | 17.66 | 00:00:00 | | 2003-06-19 | 6,239,300 | 17.72 | 17.83 | 17.14 | 17.17 | 00:00:00 | | 2003-06-20 | 7,139,100 | 17.51 | 17.56 | 16.62 | 16.74 | 00:00:00 | | 2003-06-23 | 8,593,000 | 16.62 | 16.66 | 16.00 | 16.08 | 00:00:00 | | 2003-06-24 | 8,744,700 | 16.04 | 16.19 | 15.63 | 15.87 | 00:00:00 | | 2003-06-25 | 7,163,400 | 15.82 | 16.49 | 15.82 | 16.14 | 00:00:00 | | 2003-06-26 | 5,872,900 | 16.19 | 16.58 | 16.11 | 16.47 | 00:00:00 | | 2003-06-27 | 4,836,200 | 16.65 | 16.65 | 15.97 | 16.04 | 00:00:00 | | 2003-06-30 | 5,406,800 | 16.49 | 16.63 | 16.26 | 16.43 | 00:00:00 | | 2003-07-01 | 6,354,100 | 16.74 | 16.93 | 15.98 | 16.91 | 00:00:00 | | 2003-07-02 | 8,786,000 | 16.95 | 17.15 | 16.78 | 17.09 | 00:00:00 | | 2003-07-03 | 3,989,700 | 16.94 | 17.41 | 16.87 | 17.22 | 00:00:00 | | 2003-07-07 | 13,011,800 | 17.50 | 19.02 | 17.49 | 18.86 | 00:00:00 | | 2003-07-08 | 9,863,600 | 18.83 | 19.53 | 18.70 | 19.33 | 00:00:00 | | 2003-07-09 | 10,600,500 | 19.12 | 20.00 | 19.02 | 19.87 | 00:00:00 | | 2003-07-10 | 8,646,200 | 19.72 | 19.77 | 18.83 | 19.20 | 00:00:00 | | 2003-07-11 | 6,772,000 | 19.30 | 19.43 | 18.90 | 19.13 | 00:00:00 | | 2003-07-14 | 8,592,700 | 19.33 | 19.56 | 18.95 | 19.12 | 00:00:00 | | 2003-07-15 | 8,022,600 | 19.45 | 19.46 | 18.59 | 18.93 | 00:00:00 | | 2003-07-16 | 7,913,500 | 19.05 | 19.11 | 18.20 | 18.60 | 00:00:00 | | 2003-07-17 | 7,583,600 | 18.06 | 18.49 | 17.94 | 18.21 | 00:00:00 | | 2003-07-18 | 12,824,900 | 18.19 | 18.86 | 17.70 | 18.80 | 00:00:00 | | 2003-07-21 | 8,736,600 | 18.54 | 18.55 | 17.97 | 18.45 | 00:00:00 | | 2003-07-22 | 16,131,500 | 18.70 | 18.81 | 17.72 | 17.93 | 00:00:00 | | 2003-07-23 | 10,424,100 | 17.95 | 18.59 | 17.79 | 18.58 | 00:00:00 | | 2003-07-24 | 7,306,400 | 18.80 | 19.00 | 17.95 | 18.01 | 00:00:00 | | 2003-07-25 | 5,889,700 | 18.26 | 18.53 | 17.55 | 18.49 | 00:00:00 | | 2003-07-28 | 8,221,800 | 18.69 | 19.23 | 18.19 | 19.18 | 00:00:00 | | 2003-07-29 | 7,401,300 | 19.19 | 19.40 | 18.60 | 19.00 | 00:00:00 | | 2003-07-30 | 4,620,500 | 19.06 | 19.09 | 18.60 | 18.75 | 00:00:00 | | 2003-07-31 | 7,886,900 | 19.15 | 19.86 | 18.98 | 19.18 | 00:00:00 | | 2003-08-01 | 8,119,200 | 19.20 | 19.84 | 18.90 | 19.75 | 00:00:00 | | 2003-08-04 | 7,755,200 | 20.05 | 20.05 | 19.11 | 19.83 | 00:00:00 | | 2003-08-05 | 7,269,800 | 19.90 | 19.96 | 18.91 | 19.01 | 00:00:00 | | 2003-08-06 | 7,935,200 | 18.71 | 19.35 | 18.71 | 18.89 | 00:00:00 | | 2003-08-07 | 7,562,800 | 18.96 | 19.05 | 18.29 | 18.40 | 00:00:00 | | 2003-08-08 | 6,264,100 | 18.65 | 18.74 | 18.00 | 18.17 | 00:00:00 | | 2003-08-11 | 6,166,600 | 18.31 | 18.95 | 18.20 | 18.85 | 00:00:00 | | 2003-08-12 | 6,476,300 | 18.89 | 19.40 | 18.52 | 19.39 | 00:00:00 | | 2003-08-13 | 7,192,800 | 19.36 | 19.84 | 19.19 | 19.32 | 00:00:00 | | 2003-08-14 | 7,885,000 | 19.34 | 20.02 | 19.11 | 19.93 | 00:00:00 | | 2003-08-15 | 3,614,500 | 20.20 | 20.20 | 19.08 | 19.63 | 00:00:00 | | 2003-08-18 | 9,859,400 | 19.87 | 21.03 | 19.82 | 20.85 | 00:00:00 | | 2003-08-19 | 10,290,100 | 21.19 | 21.86 | 21.15 | 21.76 | 00:00:00 | | 2003-08-20 | 7,228,800 | 21.44 | 21.69 | 21.30 | 21.40 | 00:00:00 | | 2003-08-21 | 8,673,400 | 21.81 | 22.35 | 21.43 | 22.23 | 00:00:00 | | 2003-08-22 | 8,874,200 | 22.99 | 23.15 | 22.08 | 22.13 | 00:00:00 | | 2003-08-25 | 7,463,300 | 22.00 | 22.50 | 21.99 | 22.18 | 00:00:00 | | 2003-08-26 | 8,700,600 | 22.02 | 22.05 | 21.26 | 21.89 | 00:00:00 | | 2003-08-27 | 6,661,200 | 21.80 | 22.53 | 21.77 | 22.47 | 00:00:00 | | 2003-08-28 | 5,003,700 | 22.53 | 22.67 | 21.91 | 22.26 | 00:00:00 | | 2003-08-29 | 4,882,500 | 22.28 | 22.62 | 22.16 | 22.49 | 00:00:00 | | 2003-09-02 | 8,920,600 | 22.65 | 22.65 | 21.96 | 22.33 | 00:00:00 | | 2003-09-03 | 13,575,200 | 22.34 | 22.37 | 21.72 | 21.80 | 00:00:00 | | 2003-09-04 | 8,998,700 | 21.66 | 22.18 | 21.50 | 22.13 | 00:00:00 | | 2003-09-05 | 10,098,100 | 21.97 | 22.89 | 21.83 | 22.46 | 00:00:00 | | 2003-09-08 | 8,660,300 | 22.50 | 23.13 | 22.45 | 23.11 | 00:00:00 | | 2003-09-09 | 6,783,500 | 23.10 | 23.36 | 22.63 | 22.78 | 00:00:00 | | 2003-09-10 | 9,183,500 | 22.40 | 22.50 | 21.68 | 21.73 | 00:00:00 | | 2003-09-11 | 8,608,600 | 21.69 | 22.40 | 20.92 | 22.10 | 00:00:00 | | 2003-09-12 | 7,384,600 | 21.90 | 22.04 | 21.42 | 21.95 | 00:00:00 | | 2003-09-15 | 6,346,900 | 22.12 | 22.23 | 21.19 | 21.25 | 00:00:00 | | 2003-09-16 | 8,527,400 | 21.37 | 21.98 | 21.29 | 21.93 | 00:00:00 | | 2003-09-17 | 5,892,200 | 21.88 | 22.01 | 21.46 | 21.73 | 00:00:00 | | 2003-09-18 | 5,212,400 | 21.59 | 21.94 | 21.23 | 21.77 | 00:00:00 | | 2003-09-19 | 8,838,900 | 21.84 | 21.99 | 21.35 | 21.46 | 00:00:00 | | 2003-09-22 | 7,349,500 | 20.92 | 21.15 | 20.60 | 20.82 | 00:00:00 | | 2003-09-23 | 5,911,800 | 20.83 | 21.44 | 20.76 | 21.32 | 00:00:00 | | 2003-09-24 | 6,384,600 | 21.06 | 21.52 | 20.23 | 20.25 | 00:00:00 | | 2003-09-25 | 6,707,100 | 20.14 | 21.09 | 20.00 | 20.04 | 00:00:00 | | 2003-09-26 | 6,414,000 | 19.67 | 20.28 | 19.50 | 19.55 | 00:00:00 | | 2003-09-29 | 8,328,600 | 19.71 | 19.97 | 19.15 | 19.49 | 00:00:00 | | 2003-09-30 | 9,828,900 | 19.04 | 19.52 | 18.55 | 18.93 | 00:00:00 | | 2003-10-01 | 18,512,100 | 19.25 | 19.32 | 17.83 | 17.86 | 00:00:00 | | 2003-10-02 | 17,894,300 | 17.95 | 18.41 | 17.43 | 17.44 | 00:00:00 | | 2003-10-03 | 15,040,000 | 18.02 | 18.41 | 17.75 | 17.99 | 00:00:00 | | 2003-10-06 | 7,336,600 | 18.12 | 18.20 | 17.60 | 17.70 | 00:00:00 | | 2003-10-07 | 17,811,200 | 18.29 | 19.12 | 18.09 | 19.00 | 00:00:00 | | 2003-10-08 | 13,653,600 | 18.90 | 19.17 | 18.43 | 18.55 | 00:00:00 | | 2003-10-09 | 10,723,500 | 18.93 | 18.95 | 18.03 | 18.20 | 00:00:00 | | 2003-10-10 | 8,720,000 | 18.15 | 18.68 | 18.00 | 18.57 | 00:00:00 | | 2003-10-13 | 8,507,300 | 19.29 | 19.29 | 18.78 | 18.81 | 00:00:00 | | 2003-10-14 | 6,471,700 | 18.74 | 19.45 | 18.74 | 19.36 | 00:00:00 | | 2003-10-15 | 9,639,600 | 19.99 | 19.99 | 19.14 | 19.40 | 00:00:00 | | 2003-10-16 | 7,223,600 | 19.07 | 19.70 | 19.02 | 19.60 | 00:00:00 | | 2003-10-17 | 8,374,700 | 19.47 | 19.66 | 18.38 | 18.45 | 00:00:00 | | 2003-10-20 | 8,811,000 | 18.45 | 18.82 | 18.23 | 18.75 | 00:00:00 | | 2003-10-21 | 10,833,800 | 19.55 | 19.64 | 18.85 | 18.99 | 00:00:00 | | 2003-10-22 | 6,921,000 | 18.80 | 19.06 | 18.50 | 18.57 | 00:00:00 | | 2003-10-23 | 6,513,800 | 18.11 | 18.70 | 18.09 | 18.34 | 00:00:00 | | 2003-10-24 | 5,817,800 | 18.25 | 18.58 | 18.08 | 18.45 | 00:00:00 | | 2003-10-27 | 4,753,400 | 18.54 | 18.80 | 18.31 | 18.44 | 00:00:00 | | 2003-10-28 | 8,940,400 | 18.69 | 19.98 | 18.61 | 19.87 | 00:00:00 | | 2003-10-29 | 8,849,000 | 19.82 | 20.65 | 19.60 | 20.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
