Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Linear Technology Corp (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 40.52 41.05 39.96 39.97 4,997,800 -0.60(-1.48%)
Jan 29, 2004 40.30 40.74 39.80 40.57 5,512,300 +0.54(+1.35%)
Jan 28, 2004 40.75 41.43 39.75 40.03 5,483,300 -0.17(-0.42%)
Jan 27, 2004 41.92 41.97 40.17 40.20 5,196,900 -1.87(-4.44%)
Jan 26, 2004 40.74 42.36 40.74 42.07 4,984,900 +1.22(+2.99%)
Jan 23, 2004 41.79 41.79 40.27 40.85 4,774,700 -0.46(-1.11%)
Jan 22, 2004 41.49 42.05 40.83 41.31 4,426,100 -0.34(-0.82%)
Jan 21, 2004 41.97 42.00 40.91 41.65 4,386,400 -0.49(-1.16%)
Jan 20, 2004 43.05 43.31 41.86 42.14 5,428,300 -1.16(-2.68%)
Jan 16, 2004 42.54 43.40 42.19 43.30 6,673,300 +0.72(+1.69%)
Jan 15, 2004 42.19 43.19 42.15 42.58 7,455,763 +0.23(+0.54%)
Jan 14, 2004 43.30 43.33 42.25 42.35 9,352,935 -1.60(-3.64%)
Jan 13, 2004 45.09 45.09 43.23 43.95 5,424,825 -1.00(-2.22%)
Jan 12, 2004 43.80 45.00 43.69 44.95 5,282,031 +1.25(+2.86%)
Jan 09, 2004 43.86 44.75 43.52 43.70 5,100,241 -0.66(-1.49%)
Jan 08, 2004 43.45 44.50 43.04 44.36 5,462,546 +0.65(+1.49%)
Jan 07, 2004 43.21 43.76 42.75 43.71 4,244,612 +0.50(+1.16%)
Jan 06, 2004 43.12 43.60 42.52 43.21 4,475,000 +0.02(+0.05%)
Jan 05, 2004 42.02 43.31 41.95 43.19 5,884,800 +1.46(+3.50%)
Jan 02, 2004 42.31 42.53 41.54 41.73 5,202,900 -0.34(-0.81%)
Dec 31, 2003 42.27 42.35 41.27 42.07 2,929,800 +0.13(+0.31%)
Dec 30, 2003 42.27 42.71 41.80 41.94 3,315,346 -0.43(-1.01%)
Dec 29, 2003 41.13 42.38 41.10 42.37 2,876,802 +1.60(+3.92%)
Dec 26, 2003 41.15 41.30 40.77 40.77 1,243,289 -0.27(-0.66%)
Dec 24, 2003 41.20 41.44 40.91 41.04 1,570,742 -0.46(-1.11%)
Dec 23, 2003 40.79 41.65 40.65 41.50 2,785,850 +0.77(+1.88%)
Dec 22, 2003 40.15 41.11 40.15 40.73 2,473,693 +0.10(+0.26%)
Dec 19, 2003 41.10 41.29 40.23 40.63 5,428,385 -0.32(-0.78%)
Dec 18, 2003 39.48 41.13 39.42 40.95 4,250,524 +1.55(+3.93%)
Dec 17, 2003 39.87 40.03 38.91 39.40 3,892,596 -0.54(-1.35%)
Dec 16, 2003 39.90 40.38 38.89 39.94 5,866,076 +0.19(+0.48%)
Dec 15, 2003 42.12 42.35 39.70 39.75 4,932,674 -1.46(-3.54%)
Dec 12, 2003 41.74 42.19 40.82 41.21 4,200,846 -0.53(-1.27%)
Dec 11, 2003 40.50 42.24 40.15 41.74 5,471,900 +0.92(+2.25%)
Dec 10, 2003 39.84 40.85 39.80 40.82 5,204,274 +1.02(+2.56%)
Dec 09, 2003 41.33 41.38 39.49 39.80 5,511,247 -1.16(-2.83%)
Dec 08, 2003 40.07 41.13 40.07 40.96 4,322,079 +0.66(+1.64%)
Dec 05, 2003 41.71 41.35 39.96 40.30 4,773,834 -1.41(-3.38%)
Dec 04, 2003 41.64 42.09 40.63 41.71 4,517,171 +0.23(+0.55%)
Dec 03, 2003 42.19 42.89 41.34 41.48 3,831,355 -0.91(-2.15%)
Dec 02, 2003 43.00 43.09 42.26 42.39 3,512,492 -0.76(-1.76%)
Dec 01, 2003 43.49 43.53 42.30 43.15 3,377,288 -0.04(-0.09%)
Nov 28, 2003 42.71 43.24 42.56 43.19 958,719 +0.51(+1.19%)
Nov 26, 2003 42.97 43.41 41.90 42.68 4,638,023 -0.02(-0.05%)
Nov 25, 2003 42.41 43.16 42.20 42.70 4,214,556 +0.38(+0.90%)
Nov 24, 2003 41.55 42.53 41.12 42.32 5,074,244 +1.15(+2.79%)
Nov 21, 2003 40.63 41.28 40.31 41.17 4,661,942 +0.54(+1.33%)
Nov 20, 2003 41.06 41.63 40.40 40.63 5,095,178 -0.83(-2.00%)
Nov 19, 2003 41.55 41.60 40.46 41.46 4,304,220 +0.49(+1.20%)
Nov 18, 2003 42.64 42.75 40.93 40.97 3,659,243 -1.05(-2.50%)
Nov 17, 2003 42.00 42.62 40.95 42.02 4,077,061 -0.38(-0.90%)
Nov 14, 2003 43.84 44.28 42.07 42.40 4,630,047 -1.45(-3.31%)
Nov 13, 2003 43.79 44.29 43.00 43.85 3,675,062 -0.48(-1.08%)
Nov 12, 2003 43.32 44.33 42.86 44.33 4,250,830 +1.17(+2.71%)
Nov 11, 2003 42.97 43.29 42.57 43.16 2,928,699 +0.21(+0.49%)
Nov 10, 2003 43.95 44.20 42.74 42.95 3,633,841 -1.19(-2.70%)
Nov 07, 2003 43.71 44.80 43.45 44.14 4,149,883 +0.56(+1.28%)
Nov 06, 2003 43.78 44.06 43.15 43.58 4,699,058 -0.21(-0.48%)
Nov 05, 2003 43.50 44.10 42.40 43.79 5,189,402 +0.34(+0.78%)
Nov 04, 2003 43.40 43.86 43.05 43.45 5,321,536 -0.40(-0.91%)
Nov 03, 2003 42.81 44.40 42.56 43.85 4,591,908 +1.24(+2.91%)
Oct 31, 2003 43.70 43.73 42.37 42.61 4,139,695 -0.74(-1.71%)
Oct 30, 2003 43.47 44.05 43.22 43.35 3,767,977 -0.12(-0.28%)
Oct 29, 2003 43.04 43.73 42.67 43.47 4,838,251 +0.16(+0.37%)
Oct 28, 2003 41.19 43.32 41.06 43.31 5,421,252 +2.45(+6.00%)
Oct 27, 2003 41.05 41.46 40.10 40.86 3,679,600 -0.04(-0.10%)
Oct 24, 2003 40.08 40.99 39.60 40.90 4,139,600 +0.54(+1.34%)
Oct 23, 2003 39.98 40.94 39.91 40.36 5,408,300 -0.46(-1.13%)
Oct 22, 2003 41.34 41.52 40.65 40.82 3,334,000 -1.34(-3.18%)
Oct 21, 2003 41.89 42.19 41.25 42.16 5,027,146 +0.57(+1.37%)
Oct 20, 2003 40.75 41.76 40.28 41.59 4,978,541 +1.10(+2.72%)
Oct 17, 2003 41.60 41.88 40.43 40.49 6,733,178 -0.77(-1.87%)
Oct 16, 2003 40.88 41.54 40.70 41.26 4,573,099 +0.38(+0.93%)
Oct 15, 2003 42.82 42.94 40.52 40.88 8,298,833 -1.12(-2.67%)
Oct 14, 2003 41.15 42.00 40.58 42.00 5,223,792 +1.04(+2.54%)
Oct 13, 2003 41.18 41.50 40.42 40.96 3,720,651 +0.19(+0.47%)
Oct 10, 2003 40.01 40.88 39.80 40.77 3,805,013 +0.83(+2.08%)
Oct 09, 2003 40.85 40.98 39.40 39.94 5,227,991 +0.00(+0.00%)
Oct 08, 2003 39.93 40.25 38.94 39.94 5,341,187 +0.24(+0.60%)
Oct 07, 2003 39.06 39.95 38.71 39.70 5,307,370 +0.43(+1.09%)
Oct 06, 2003 39.60 39.78 38.97 39.27 2,354,719 -0.12(-0.30%)
Oct 03, 2003 38.86 39.98 38.72 39.39 5,946,347 +1.49(+3.93%)
Oct 02, 2003 36.90 38.22 36.84 37.90 6,224,372 +0.85(+2.29%)
Oct 01, 2003 36.30 37.36 36.17 37.05 5,839,354 +1.12(+3.12%)
Sep 30, 2003 36.53 36.83 35.64 35.93 5,789,462 -0.97(-2.63%)
Sep 29, 2003 36.35 37.15 36.10 36.90 6,562,547 +1.02(+2.84%)
Sep 26, 2003 35.86 36.74 35.72 35.88 6,237,957 -0.12(-0.33%)
Sep 25, 2003 36.27 37.04 35.84 36.00 5,505,209 -0.08(-0.22%)
Sep 24, 2003 38.06 38.41 36.13 36.08 6,500,816 -2.06(-5.40%)
Sep 23, 2003 37.70 38.43 36.78 38.14 7,328,477 +0.53(+1.41%)
Sep 22, 2003 38.25 38.46 37.19 37.61 7,030,279 -1.29(-3.32%)
Sep 19, 2003 39.20 40.08 38.69 38.90 5,592,985 -0.44(-1.12%)
Sep 18, 2003 38.62 39.67 38.03 39.34 5,457,250 +0.57(+1.47%)
Sep 17, 2003 39.08 39.51 38.42 38.77 6,721,255 -0.45(-1.15%)
Sep 16, 2003 38.14 39.42 37.88 39.22 6,132,017 +1.36(+3.59%)
Sep 15, 2003 38.43 38.83 37.69 37.86 3,588,500 -0.51(-1.33%)
Sep 12, 2003 37.98 38.50 37.58 38.37 4,959,600 +0.14(+0.37%)
Sep 11, 2003 38.30 38.63 36.89 38.23 7,360,100 +0.37(+0.98%)
Sep 10, 2003 39.24 39.40 37.76 37.86 5,826,200 -1.83(-4.61%)
Sep 09, 2003 40.05 40.29 39.44 39.69 4,352,300 -0.65(-1.61%)
Sep 08, 2003 39.60 40.38 39.41 40.34 4,727,300 +0.81(+2.05%)
Sep 05, 2003 39.55 40.35 38.81 39.53 7,889,200 -0.54(-1.35%)
Sep 04, 2003 39.70 40.41 39.09 40.07 6,374,300 +0.53(+1.34%)
Sep 03, 2003 42.02 42.03 39.19 39.54 7,958,000 -2.40(-5.72%)
Sep 02, 2003 41.27 42.02 40.62 41.94 5,262,300 +0.70(+1.70%)
Aug 29, 2003 41.30 41.48 40.57 41.24 3,438,000 -0.14(-0.34%)
Aug 28, 2003 41.15 41.46 40.65 41.38 4,830,800 +0.21(+0.51%)
Aug 27, 2003 39.61 41.31 39.61 41.17 4,750,400 +1.37(+3.44%)
Aug 26, 2003 39.68 39.83 38.51 39.80 5,106,000 -0.23(-0.57%)
Aug 25, 2003 40.02 40.60 39.82 40.03 4,213,500 +0.00(+0.00%)
Aug 22, 2003 40.84 41.33 39.88 40.03 6,269,000 +0.13(+0.33%)
Aug 21, 2003 39.75 39.99 39.02 39.90 4,832,700 +0.55(+1.40%)
Aug 20, 2003 39.05 40.00 38.69 39.35 4,727,900 -0.03(-0.08%)
Aug 19, 2003 39.15 39.53 38.45 39.38 4,763,400 +0.07(+0.18%)
Aug 18, 2003 37.69 39.55 37.54 39.31 5,208,700 +1.67(+4.44%)
Aug 15, 2003 37.80 38.02 37.35 37.64 2,055,200 -0.01(-0.03%)
Aug 14, 2003 36.90 37.87 36.67 37.65 4,334,700 +0.98(+2.67%)
Aug 13, 2003 36.55 37.33 36.25 36.67 4,800,600 +0.11(+0.30%)
Aug 12, 2003 36.25 36.61 35.63 36.56 3,496,300 +0.35(+0.97%)
Aug 11, 2003 35.39 36.26 35.21 36.21 4,064,900 +1.08(+3.07%)
Aug 08, 2003 36.01 36.14 34.81 35.13 4,752,400 -0.68(-1.90%)
Aug 07, 2003 36.44 36.55 35.49 35.81 4,299,100 -0.42(-1.16%)
Aug 06, 2003 36.40 37.08 35.70 36.23 5,525,700 -0.18(-0.49%)
Aug 05, 2003 37.18 37.24 36.14 36.41 5,523,200 -0.75(-2.02%)
Aug 04, 2003 36.70 37.64 36.05 37.16 5,231,800 +0.01(+0.03%)
Aug 01, 2003 36.83 37.32 36.26 37.15 4,844,600 +0.40(+1.09%)
Jul 31, 2003 36.90 38.02 36.35 36.75 8,465,200 +1.54(+4.37%)
Jul 30, 2003 35.63 35.77 35.10 35.21 3,785,600 -0.49(-1.37%)
Jul 29, 2003 36.51 36.84 35.22 35.70 5,669,400 -0.90(-2.46%)
Jul 28, 2003 36.34 36.92 35.95 36.60 3,854,400 +0.39(+1.08%)
Jul 25, 2003 35.44 36.28 34.40 36.21 4,705,200 +0.99(+2.81%)
Jul 24, 2003 37.04 37.05 35.07 35.22 7,163,500 -1.43(-3.90%)
Jul 23, 2003 35.34 36.78 35.10 36.65 6,826,200 +1.49(+4.24%)
Jul 22, 2003 34.84 35.62 34.65 35.16 6,475,600 +1.00(+2.93%)
Jul 21, 2003 34.24 34.33 33.51 34.16 4,428,800 -0.40(-1.16%)
Jul 18, 2003 34.89 35.13 33.52 34.56 4,611,000 -0.13(-0.37%)
Jul 17, 2003 35.08 35.33 34.13 34.69 5,370,200 -1.18(-3.29%)
Jul 16, 2003 36.33 36.55 35.29 35.87 4,839,400 -0.35(-0.97%)
Jul 15, 2003 36.48 37.10 35.66 36.22 5,870,800 +0.17(+0.47%)
Jul 14, 2003 35.83 36.50 35.35 36.05 6,259,600 +1.29(+3.71%)
Jul 11, 2003 35.65 35.71 34.43 34.76 6,299,300 -0.50(-1.42%)
Jul 10, 2003 35.20 35.91 34.93 35.26 6,275,100 -0.61(-1.70%)
Jul 09, 2003 35.97 36.50 35.26 35.87 6,242,100 -0.27(-0.75%)
Jul 08, 2003 34.95 36.24 34.53 36.14 6,339,900 +0.59(+1.66%)
Jul 07, 2003 33.65 36.21 33.62 35.55 6,746,200 +2.41(+7.27%)
Jul 03, 2003 33.37 34.04 33.14 33.14 2,821,000 -0.67(-1.98%)
Jul 02, 2003 33.04 33.85 32.92 33.81 6,558,147 +0.77(+2.33%)
Jul 01, 2003 32.18 33.18 31.39 33.04 7,162,100 +0.66(+2.04%)
Jun 30, 2003 32.66 32.90 32.05 32.38 4,444,400 +0.21(+0.65%)
Jun 27, 2003 32.66 32.92 31.83 32.17 4,865,500 -0.68(-2.07%)
Jun 26, 2003 31.60 33.01 31.53 32.85 6,609,300 +1.27(+4.02%)
Jun 25, 2003 31.83 32.84 31.40 31.58 6,778,200 -0.27(-0.85%)
Jun 24, 2003 32.07 32.51 31.46 31.85 7,379,400 -0.38(-1.18%)
Jun 23, 2003 32.99 33.22 32.00 32.23 5,742,800 -0.81(-2.45%)
Jun 20, 2003 34.03 34.09 32.89 33.04 6,451,800 -0.56(-1.67%)
Jun 19, 2003 33.65 34.19 33.30 33.60 7,577,900 -0.10(-0.29%)
Jun 18, 2003 33.12 33.92 32.41 33.70 8,694,400 +0.46(+1.38%)
Jun 17, 2003 33.75 33.90 32.42 33.24 7,056,700 -0.06(-0.18%)
Jun 16, 2003 32.10 33.55 31.61 33.30 8,326,400 +1.25(+3.90%)
Jun 13, 2003 33.24 33.29 31.83 32.05 7,908,700 -0.96(-2.91%)
Jun 12, 2003 34.00 34.20 32.69 33.01 10,518,000 -1.06(-3.11%)
Jun 11, 2003 33.99 34.48 32.98 34.07 14,675,400 -0.85(-2.43%)
Jun 10, 2003 34.47 35.00 33.94 34.92 5,754,500 +0.56(+1.63%)
Jun 09, 2003 34.75 34.95 33.74 34.36 6,983,700 -0.77(-2.19%)
Jun 06, 2003 36.05 37.62 35.05 35.13 8,466,800 -0.69(-1.93%)
Jun 05, 2003 35.54 35.97 34.80 35.82 9,927,100 -0.63(-1.73%)
Jun 04, 2003 35.99 36.68 35.38 36.45 7,715,700 +0.46(+1.28%)
Jun 03, 2003 35.02 36.00 34.62 35.99 5,339,600 +0.99(+2.83%)
Jun 02, 2003 36.40 36.79 34.72 35.00 8,137,300 -1.43(-3.93%)
May 30, 2003 36.55 37.16 36.05 36.43 8,601,600 -0.13(-0.36%)
May 29, 2003 35.25 36.96 35.06 36.56 9,129,000 +1.37(+3.89%)
May 28, 2003 35.05 35.85 34.73 35.19 6,798,400 -0.17(-0.48%)
May 27, 2003 33.80 35.48 33.36 35.36 6,171,100 +1.71(+5.08%)
May 23, 2003 33.22 34.15 33.22 33.65 3,935,100 -0.15(-0.44%)
May 22, 2003 32.94 33.94 32.63 33.80 6,037,200 +0.90(+2.74%)
May 21, 2003 33.00 33.37 32.49 32.90 7,521,100 -0.26(-0.78%)
May 20, 2003 33.59 33.68 32.41 33.16 9,323,300 -0.03(-0.09%)
May 19, 2003 34.85 35.16 33.17 33.19 8,025,800 -2.06(-5.84%)
May 16, 2003 36.24 36.44 34.98 35.25 6,330,000 -0.93(-2.57%)
May 15, 2003 36.06 36.45 35.65 36.18 6,463,000 +0.73(+2.06%)
May 14, 2003 36.47 37.15 34.75 35.45 7,446,600 -0.85(-2.34%)
May 13, 2003 36.22 36.55 35.73 36.30 5,291,800 -0.47(-1.28%)
May 12, 2003 35.81 36.97 35.77 36.77 5,598,500 +0.43(+1.18%)
May 09, 2003 35.38 36.45 35.38 36.34 7,148,200 +1.33(+3.80%)
May 08, 2003 34.68 35.49 34.57 35.01 6,073,600 -0.24(-0.68%)
May 07, 2003 35.61 36.00 35.12 35.25 6,176,300 -1.01(-2.79%)
May 06, 2003 35.96 36.60 35.57 36.26 7,292,000 +0.44(+1.23%)
May 05, 2003 35.98 37.25 35.57 35.82 9,744,500 +0.33(+0.93%)
May 02, 2003 34.58 35.56 34.45 35.49 7,370,500 +0.83(+2.39%)
May 01, 2003 34.20 35.04 33.72 34.66 5,115,700 +0.22(+0.64%)
Apr 30, 2003 35.00 35.15 34.12 34.44 6,578,600 -1.18(-3.31%)
Apr 29, 2003 35.01 36.25 34.96 35.62 7,952,200 +0.67(+1.92%)
Apr 28, 2003 34.15 35.36 33.73 34.95 6,309,900 +1.20(+3.56%)
Apr 25, 2003 35.23 35.27 33.34 33.75 7,441,100 -2.12(-5.91%)
Apr 24, 2003 35.70 36.21 35.50 35.87 6,027,000 -0.44(-1.21%)
Apr 23, 2003 36.09 36.43 35.39 36.31 7,988,500 +0.37(+1.03%)
Apr 22, 2003 34.45 36.14 34.09 35.94 8,675,500 +1.27(+3.66%)
Apr 21, 2003 34.53 35.40 34.21 34.67 6,864,500 -0.06(-0.17%)
Apr 17, 2003 32.90 35.35 32.90 34.73 11,823,300 +1.60(+4.83%)
Apr 16, 2003 33.45 33.98 32.87 33.13 11,282,200 +1.15(+3.60%)
Apr 15, 2003 31.02 32.45 30.77 31.98 7,495,800 +0.55(+1.75%)
Apr 14, 2003 30.60 31.47 30.35 31.43 5,708,900 +0.95(+3.12%)
Apr 11, 2003 31.41 31.80 30.23 30.48 7,412,000 -0.75(-2.40%)
Apr 10, 2003 30.40 31.45 30.28 31.23 5,946,000 +0.68(+2.23%)
Apr 09, 2003 31.09 31.61 30.51 30.55 6,827,100 -0.42(-1.36%)
Apr 08, 2003 31.95 32.45 30.66 30.97 11,207,100 -1.64(-5.03%)
Apr 07, 2003 34.38 34.47 32.56 32.61 7,183,800 -0.24(-0.73%)
Apr 04, 2003 33.80 33.80 32.37 32.85 6,010,800 -0.80(-2.38%)
Apr 03, 2003 33.66 34.42 33.23 33.65 5,333,300 -0.12(-0.36%)
Apr 02, 2003 32.60 33.84 32.33 33.77 8,368,800 +2.39(+7.62%)
Apr 01, 2003 31.34 31.68 30.92 31.38 6,267,300 +0.51(+1.65%)
Mar 31, 2003 31.55 32.00 30.77 30.87 8,412,847 -1.58(-4.87%)
Mar 28, 2003 32.41 33.04 32.17 32.45 4,733,691 -0.50(-1.52%)
Mar 27, 2003 32.94 33.29 32.51 32.95 5,056,581 -0.15(-0.45%)
Mar 26, 2003 33.50 33.68 32.81 33.10 7,495,552 -0.40(-1.19%)
Mar 25, 2003 32.94 33.95 32.64 33.50 7,079,283 +0.50(+1.52%)
Mar 24, 2003 33.78 34.21 32.81 33.00 7,848,323 -1.91(-5.47%)
Mar 21, 2003 34.70 35.23 34.05 34.91 8,496,855 +0.86(+2.53%)
Mar 20, 2003 34.15 34.82 33.50 34.05 10,358,927 -0.56(-1.62%)
Mar 19, 2003 34.35 34.85 33.29 34.61 9,576,466 -0.04(-0.12%)
Mar 18, 2003 34.17 34.65 33.56 34.65 7,358,434 +0.25(+0.73%)
Mar 17, 2003 32.51 34.87 32.05 34.40 10,007,883 +1.82(+5.59%)
Mar 14, 2003 32.50 33.19 32.21 32.58 8,227,995 +0.23(+0.71%)
Mar 13, 2003 30.41 32.53 30.36 32.35 8,534,800 +2.66(+8.96%)
Mar 12, 2003 28.95 29.80 28.68 29.69 5,518,196 +0.74(+2.56%)
Mar 11, 2003 29.50 29.54 28.85 28.95 3,930,600 -0.19(-0.65%)
Mar 10, 2003 29.70 29.85 29.00 29.14 4,463,300 -0.89(-2.96%)
Mar 07, 2003 29.28 30.15 29.06 30.03 4,316,089 +0.15(+0.50%)
Mar 06, 2003 29.56 30.18 29.21 29.88 5,242,500 -0.14(-0.47%)
Mar 05, 2003 29.60 30.29 29.30 30.02 6,479,300 +0.86(+2.95%)
Mar 04, 2003 29.42 29.72 29.08 29.16 4,821,300 -0.28(-0.95%)
Mar 03, 2003 30.65 31.37 29.12 29.44 8,268,100 -1.23(-4.01%)
Feb 28, 2003 29.44 30.84 29.43 30.67 6,881,800 +1.02(+3.44%)
Feb 27, 2003 29.09 29.94 28.80 29.65 5,788,400 +0.96(+3.35%)
Feb 26, 2003 29.20 29.84 28.64 28.69 6,767,000 -0.80(-2.71%)
Feb 25, 2003 29.12 29.49 28.42 29.49 6,130,100 -0.18(-0.61%)
Feb 24, 2003 30.16 30.61 29.50 29.67 7,166,700 -0.62(-2.05%)
Feb 21, 2003 30.60 30.70 29.52 30.29 6,048,500 +0.10(+0.33%)
Feb 20, 2003 30.13 30.60 29.92 30.19 6,418,300 +0.19(+0.63%)
Feb 19, 2003 29.89 30.22 29.34 30.00 6,380,000 +0.14(+0.47%)
Feb 18, 2003 28.40 30.07 28.38 29.86 7,763,500 +1.41(+4.96%)
Feb 14, 2003 26.73 28.50 26.69 28.45 7,700,400 +1.94(+7.32%)
Feb 13, 2003 26.55 26.73 25.94 26.51 5,730,600 -0.03(-0.11%)
Feb 12, 2003 27.22 27.48 26.46 26.54 6,590,300 -0.53(-1.96%)
Feb 11, 2003 26.75 27.70 26.68 27.07 6,601,400 +0.27(+1.01%)
Feb 10, 2003 26.11 27.00 25.82 26.80 6,128,900 +0.82(+3.16%)
Feb 07, 2003 26.65 26.70 25.80 25.98 4,248,800 -0.30(-1.14%)
Feb 06, 2003 26.14 26.70 25.91 26.28 6,658,800 +0.06(+0.23%)
Feb 05, 2003 26.47 27.74 26.03 26.22 8,423,900 -0.08(-0.30%)
Feb 04, 2003 25.74 26.57 25.53 26.30 6,659,000 +0.21(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.