ALTR: Historical Prices for Altera Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	21.98	22.17	21.73	21.96	9,430,600	21.96
8-Feb-10	21.54	22.15	21.40	21.63	9,506,100	21.63
8-Feb-10	$ 0.05 Dividend
5-Feb-10	21.15	21.80	21.06	21.68	10,540,700	21.63
4-Feb-10	22.00	22.01	21.09	21.16	10,346,500	21.11
3-Feb-10	22.15	22.48	22.01	22.39	8,734,100	22.34
2-Feb-10	22.00	22.32	21.81	22.28	10,222,600	22.23
1-Feb-10	21.27	21.95	21.26	21.88	7,226,200	21.83
29-Jan-10	21.91	22.17	21.11	21.32	12,065,500	21.27
28-Jan-10	22.27	22.45	21.49	21.88	12,440,600	21.83
27-Jan-10	22.33	22.73	22.11	22.42	25,561,000	22.37
26-Jan-10	21.14	21.30	20.89	21.19	12,702,300	21.14
25-Jan-10	21.22	21.47	20.90	21.33	10,535,900	21.28
22-Jan-10	22.18	22.23	21.17	21.22	12,677,700	21.17
21-Jan-10	21.58	22.28	21.57	22.18	11,811,600	22.13
20-Jan-10	21.53	21.71	21.19	21.66	6,038,700	21.61
19-Jan-10	21.47	21.87	21.47	21.75	4,577,600	21.70
15-Jan-10	22.22	22.22	21.35	21.40	7,264,400	21.35
14-Jan-10	21.97	22.10	21.73	22.07	5,024,100	22.02
13-Jan-10	21.85	22.20	21.40	22.14	5,960,700	22.09
12-Jan-10	22.08	22.18	21.67	21.88	5,402,400	21.83
11-Jan-10	22.78	22.89	22.23	22.57	3,729,400	22.52
8-Jan-10	22.39	22.85	22.31	22.77	5,291,700	22.72
7-Jan-10	22.57	22.57	22.00	22.34	5,636,400	22.29
6-Jan-10	22.78	22.86	22.42	22.45	4,976,900	22.40
5-Jan-10	23.12	23.12	22.51	22.72	5,366,700	22.67
4-Jan-10	23.01	23.26	22.79	23.00	4,304,200	22.95
31-Dec-09	22.85	22.93	22.61	22.63	3,070,600	22.58
30-Dec-09	22.51	22.91	22.41	22.81	2,125,700	22.76
29-Dec-09	22.83	22.86	22.41	22.57	3,649,600	22.52
28-Dec-09	23.04	23.14	22.65	22.83	2,707,500	22.78
24-Dec-09	22.82	23.18	22.82	23.14	1,236,400	23.09
23-Dec-09	23.04	23.05	22.67	22.81	3,110,800	22.76
22-Dec-09	22.88	23.07	22.80	23.00	3,720,300	22.95
21-Dec-09	22.61	22.95	22.61	22.76	3,843,300	22.71
18-Dec-09	22.32	22.61	22.19	22.50	5,216,200	22.45
17-Dec-09	22.59	22.64	22.08	22.18	4,033,200	22.13
16-Dec-09	22.30	22.73	22.25	22.61	6,281,000	22.56
15-Dec-09	22.30	22.59	22.18	22.25	4,209,700	22.20
14-Dec-09	22.61	22.64	22.04	22.43	6,977,600	22.38
11-Dec-09	22.54	22.56	22.16	22.43	5,577,000	22.38
10-Dec-09	22.63	22.82	22.49	22.50	6,730,900	22.45
9-Dec-09	22.60	22.60	22.26	22.55	5,926,100	22.50
8-Dec-09	22.09	22.67	21.72	22.54	10,635,500	22.49
7-Dec-09	22.04	22.32	21.90	22.06	5,207,600	22.01
4-Dec-09	22.11	22.32	21.77	22.11	6,913,200	22.06
3-Dec-09	22.04	22.24	21.85	21.90	6,343,100	21.85
2-Dec-09	22.18	22.27	21.87	22.03	5,247,600	21.98
1-Dec-09	21.98	22.28	21.95	22.00	13,614,900	21.95
30-Nov-09	20.90	21.10	20.73	21.03	5,391,000	20.98
27-Nov-09	20.54	21.10	20.48	20.91	2,741,500	20.86
25-Nov-09	21.08	21.12	20.96	21.07	3,234,000	21.02
24-Nov-09	20.92	21.20	20.73	21.04	8,907,600	20.99
23-Nov-09	20.95	21.14	20.77	20.83	5,292,200	20.78
20-Nov-09	20.61	20.79	20.50	20.67	5,391,700	20.62
19-Nov-09	20.80	20.89	20.46	20.80	7,899,700	20.75
18-Nov-09	21.48	21.48	20.99	21.05	7,190,200	21.00
17-Nov-09	21.34	21.50	21.15	21.49	3,888,000	21.44
16-Nov-09	21.12	21.49	21.03	21.37	5,090,000	21.32
13-Nov-09	20.84	21.21	20.73	20.94	5,506,800	20.89
12-Nov-09	21.00	21.19	20.74	20.79	6,741,200	20.74
11-Nov-09	20.69	21.06	20.63	20.88	7,179,500	20.83
10-Nov-09	20.32	20.57	20.18	20.47	6,822,600	20.42
9-Nov-09	19.98	20.28	19.92	20.27	7,720,600	20.22
6-Nov-09	19.83	20.03	19.68	19.77	5,386,200	19.72
6-Nov-09	$ 0.05 Dividend
5-Nov-09	20.08	20.15	19.87	19.94	5,617,400	19.84
4-Nov-09	19.76	20.01	19.67	19.83	6,675,800	19.73
* 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