ALTR: Historical Prices for Altera Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	20.95	21.14	20.77	20.83	5,292,200	20.83
20-Nov-09	20.61	20.79	20.50	20.67	5,391,700	20.67
19-Nov-09	20.80	20.89	20.46	20.80	7,899,700	20.80
18-Nov-09	21.48	21.48	20.99	21.05	7,190,200	21.05
17-Nov-09	21.34	21.50	21.15	21.49	3,888,000	21.49
16-Nov-09	21.12	21.49	21.03	21.37	5,090,000	21.37
13-Nov-09	20.84	21.21	20.73	20.94	5,506,800	20.94
12-Nov-09	21.00	21.19	20.74	20.79	6,741,200	20.79
11-Nov-09	20.69	21.06	20.63	20.88	7,179,500	20.88
10-Nov-09	20.32	20.57	20.18	20.47	6,822,600	20.47
9-Nov-09	19.98	20.28	19.92	20.27	7,720,600	20.27
6-Nov-09	19.83	20.03	19.68	19.77	5,386,200	19.77
6-Nov-09	$ 0.05 Dividend
5-Nov-09	20.08	20.15	19.87	19.94	5,617,400	19.89
4-Nov-09	19.76	20.01	19.67	19.83	6,675,800	19.78
3-Nov-09	19.47	19.67	19.23	19.61	7,305,600	19.56
2-Nov-09	19.74	20.06	19.54	19.92	6,433,400	19.87
30-Oct-09	20.13	20.20	19.62	19.79	8,292,900	19.74
29-Oct-09	20.11	20.31	20.01	20.19	6,820,100	20.14
28-Oct-09	20.51	20.68	20.02	20.04	9,119,600	19.99
27-Oct-09	20.95	21.16	20.35	20.50	7,258,300	20.45
26-Oct-09	20.82	21.38	20.76	20.89	6,384,200	20.84
23-Oct-09	21.28	21.29	20.66	20.86	6,705,800	20.81
22-Oct-09	20.84	21.39	20.65	21.28	5,563,700	21.23
21-Oct-09	21.26	21.64	20.86	20.94	6,346,100	20.89
20-Oct-09	21.41	21.54	21.19	21.42	8,328,000	21.37
19-Oct-09	21.51	21.90	21.32	21.71	5,380,400	21.66
16-Oct-09	21.62	21.65	21.11	21.56	7,579,500	21.51
15-Oct-09	21.85	21.87	21.47	21.66	8,632,600	21.61
14-Oct-09	22.05	22.15	21.62	21.91	13,017,300	21.86
13-Oct-09	21.36	21.59	21.25	21.43	14,089,800	21.38
12-Oct-09	21.09	21.49	21.09	21.34	7,347,900	21.29
9-Oct-09	20.14	21.02	20.12	20.95	8,959,600	20.90
8-Oct-09	20.41	20.41	19.99	20.15	8,543,300	20.10
7-Oct-09	20.60	20.73	20.22	20.34	7,374,400	20.29
6-Oct-09	20.49	20.84	20.38	20.63	8,349,100	20.58
5-Oct-09	20.40	20.45	20.10	20.25	8,278,500	20.20
2-Oct-09	19.98	20.27	19.83	19.97	9,364,400	19.92
1-Oct-09	20.50	20.60	19.96	20.10	11,999,100	20.05
30-Sep-09	20.42	20.75	20.14	20.51	5,657,600	20.46
29-Sep-09	20.57	20.86	20.30	20.36	3,777,800	20.31
28-Sep-09	20.40	20.91	20.38	20.64	3,701,100	20.59
25-Sep-09	20.37	20.60	20.25	20.41	4,264,900	20.36
24-Sep-09	21.08	21.17	20.27	20.40	5,340,600	20.35
23-Sep-09	20.88	21.41	20.72	21.01	10,030,000	20.96
22-Sep-09	20.53	20.58	20.13	20.33	3,836,800	20.28
21-Sep-09	20.48	20.62	20.30	20.43	3,964,500	20.38
18-Sep-09	20.36	20.64	20.24	20.48	6,379,000	20.43
17-Sep-09	20.18	20.40	20.09	20.22	6,113,600	20.17
16-Sep-09	20.41	20.42	20.07	20.23	6,097,700	20.18
15-Sep-09	20.26	20.60	20.25	20.32	5,570,000	20.27
14-Sep-09	20.35	20.50	20.27	20.45	4,385,400	20.40
11-Sep-09	20.64	20.68	20.28	20.41	5,806,700	20.36
10-Sep-09	20.42	20.71	20.29	20.66	6,283,100	20.61
9-Sep-09	20.22	20.49	19.80	20.37	13,024,100	20.32
8-Sep-09	20.04	20.37	19.97	20.34	9,702,000	20.29
4-Sep-09	18.95	19.64	18.89	19.60	7,920,000	19.55
3-Sep-09	18.48	18.95	18.12	18.89	11,358,000	18.84
2-Sep-09	18.59	18.84	18.50	18.53	4,968,600	18.48
1-Sep-09	19.07	19.57	18.66	18.70	7,902,400	18.65
31-Aug-09	19.43	19.53	19.01	19.21	4,937,900	19.16
28-Aug-09	19.47	19.82	19.21	19.54	6,407,000	19.49
27-Aug-09	19.23	19.32	18.88	19.08	6,327,200	19.03
26-Aug-09	19.07	19.41	18.99	19.28	4,205,900	19.23
25-Aug-09	19.08	19.39	18.95	19.05	4,854,000	19.00
24-Aug-09	19.50	19.72	19.04	19.13	4,206,000	19.08
21-Aug-09	19.35	19.50	19.15	19.48	5,458,100	19.43
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions