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 31, 2006 38.19 38.40 37.14 37.21 4,285,508 -1.02(-2.67%)
Jan 30, 2006 38.74 38.96 38.06 38.23 2,843,867 -0.32(-0.83%)
Jan 27, 2006 38.53 39.35 38.13 38.55 4,080,210 +0.02(+0.05%)
Jan 26, 2006 37.99 38.76 37.84 38.53 4,924,554 +0.54(+1.42%)
Jan 25, 2006 38.18 38.15 37.29 37.99 5,935,501 -0.19(-0.50%)
Jan 24, 2006 38.10 38.96 37.95 38.18 4,370,537 +0.10(+0.26%)
Jan 23, 2006 37.63 38.38 37.63 38.08 4,366,754 +0.34(+0.90%)
Jan 20, 2006 38.80 39.02 37.73 37.74 6,502,973 -1.35(-3.45%)
Jan 19, 2006 38.20 39.25 38.00 39.09 5,719,542 +1.73(+4.63%)
Jan 18, 2006 38.12 38.44 37.24 37.36 8,029,426 -1.14(-2.96%)
Jan 17, 2006 39.20 39.24 38.12 38.50 5,020,887 -0.75(-1.91%)
Jan 13, 2006 38.98 39.31 38.56 39.25 3,091,804 +0.15(+0.38%)
Jan 12, 2006 38.34 39.29 38.14 39.10 6,051,800 +0.91(+2.38%)
Jan 11, 2006 37.89 38.38 37.69 38.19 2,816,937 +0.36(+0.95%)
Jan 10, 2006 38.18 38.30 37.64 37.83 3,181,868 -0.51(-1.33%)
Jan 09, 2006 38.17 38.40 38.00 38.34 3,518,872 +0.17(+0.45%)
Jan 06, 2006 38.20 38.48 37.54 38.17 3,560,762 +0.20(+0.53%)
Jan 05, 2006 36.65 37.97 36.63 37.97 4,798,426 +1.27(+3.46%)
Jan 04, 2006 36.89 37.22 36.30 36.70 3,756,120 -0.07(-0.19%)
Jan 03, 2006 36.21 37.09 35.60 36.77 3,078,668 +0.70(+1.94%)
Dec 30, 2005 36.10 36.21 35.70 36.07 2,120,605 -0.21(-0.58%)
Dec 29, 2005 36.47 36.67 36.14 36.28 1,564,229 -0.15(-0.41%)
Dec 28, 2005 36.75 36.90 36.25 36.43 2,244,600 -0.37(-1.01%)
Dec 27, 2005 37.28 37.57 36.75 36.80 1,730,000 -0.36(-0.97%)
Dec 23, 2005 37.09 37.51 37.06 37.16 1,297,871 +0.19(+0.51%)
Dec 22, 2005 36.68 37.11 36.57 36.97 1,765,829 +0.39(+1.07%)
Dec 21, 2005 36.77 37.14 36.37 36.58 2,236,703 -0.02(-0.05%)
Dec 20, 2005 36.60 37.05 36.33 36.60 2,712,943 -0.01(-0.03%)
Dec 19, 2005 37.66 37.77 36.54 36.61 3,248,005 -0.84(-2.24%)
Dec 16, 2005 37.83 38.00 37.44 37.45 5,252,130 -0.36(-0.95%)
Dec 15, 2005 38.08 38.31 37.43 37.81 2,465,881 -0.27(-0.71%)
Dec 14, 2005 38.34 38.49 37.75 38.08 2,020,243 -0.18(-0.47%)
Dec 13, 2005 38.32 38.63 37.65 38.26 3,305,152 +0.08(+0.21%)
Dec 12, 2005 38.07 38.30 37.91 38.18 2,152,363 +0.11(+0.29%)
Dec 09, 2005 37.81 38.16 37.41 38.07 3,941,571 +0.42(+1.12%)
Dec 08, 2005 38.72 38.74 37.49 37.65 4,841,774 -0.80(-2.08%)
Dec 07, 2005 38.81 38.98 38.34 38.45 2,431,097 -0.38(-0.98%)
Dec 06, 2005 39.10 39.44 38.76 38.83 3,701,886 +0.26(+0.67%)
Dec 05, 2005 39.16 39.16 38.26 38.57 2,936,322 -0.69(-1.76%)
Dec 02, 2005 38.82 39.82 38.72 39.26 5,131,217 +0.37(+0.95%)
Dec 01, 2005 37.50 39.03 37.45 38.89 7,541,111 +1.58(+4.23%)
Nov 30, 2005 36.88 37.43 36.31 37.31 5,748,251 +0.75(+2.05%)
Nov 29, 2005 36.19 36.68 36.05 36.56 5,001,141 +0.61(+1.70%)
Nov 28, 2005 36.36 36.37 35.87 35.95 2,689,955 -0.26(-0.72%)
Nov 25, 2005 36.03 36.29 35.83 36.21 754,241 +0.23(+0.64%)
Nov 23, 2005 35.90 36.33 35.86 35.98 2,710,649 +0.03(+0.08%)
Nov 22, 2005 35.32 36.15 35.08 35.95 6,036,369 +0.55(+1.55%)
Nov 21, 2005 34.97 35.42 34.72 35.40 5,842,885 +0.34(+0.97%)
Nov 18, 2005 34.70 35.18 34.30 35.06 4,950,252 +0.79(+2.31%)
Nov 17, 2005 33.82 34.35 33.67 34.27 3,012,219 +0.52(+1.54%)
Nov 16, 2005 34.00 34.02 33.60 33.75 3,009,315 -0.08(-0.24%)
Nov 15, 2005 34.60 34.68 33.80 33.83 3,811,037 -0.66(-1.91%)
Nov 14, 2005 34.71 34.80 34.34 34.49 1,919,140 +0.00(+0.00%)
Nov 11, 2005 34.83 35.17 34.43 34.49 2,879,704 -0.19(-0.55%)
Nov 10, 2005 33.90 34.80 33.63 34.68 4,406,360 +0.82(+2.42%)
Nov 09, 2005 33.68 33.96 33.49 33.86 3,031,339 +0.24(+0.71%)
Nov 08, 2005 33.78 34.06 33.47 33.62 2,587,582 -0.30(-0.88%)
Nov 07, 2005 34.39 34.45 33.65 33.92 3,100,634 -0.27(-0.79%)
Nov 04, 2005 34.18 34.32 33.94 34.19 3,309,987 +0.28(+0.83%)
Nov 03, 2005 33.50 34.12 33.40 33.91 5,864,994 +0.83(+2.51%)
Nov 02, 2005 33.00 33.68 32.83 33.08 6,513,352 +0.18(+0.55%)
Nov 01, 2005 33.31 33.34 32.85 32.90 4,300,355 -0.31(-0.93%)
Oct 31, 2005 33.60 33.80 33.19 33.21 7,019,392 -0.23(-0.69%)
Oct 28, 2005 33.66 34.25 33.12 33.44 9,315,125 -0.98(-2.85%)
Oct 27, 2005 34.87 35.08 34.37 34.42 3,617,598 -0.53(-1.52%)
Oct 26, 2005 35.49 35.70 34.93 34.95 3,642,130 -0.55(-1.55%)
Oct 25, 2005 36.25 36.48 35.47 35.50 4,210,020 -0.80(-2.20%)
Oct 24, 2005 36.22 36.53 35.95 36.30 3,176,979 +0.26(+0.72%)
Oct 21, 2005 36.22 36.59 35.97 36.04 4,719,814 +0.08(+0.22%)
Oct 20, 2005 35.63 36.53 35.34 35.96 6,445,765 +0.84(+2.39%)
Oct 19, 2005 35.12 35.27 34.54 35.12 8,129,609 -0.84(-2.34%)
Oct 18, 2005 36.12 36.50 35.85 35.96 4,557,626 -0.15(-0.42%)
Oct 17, 2005 35.95 36.11 35.58 36.11 4,014,657 +0.16(+0.45%)
Oct 14, 2005 36.29 36.39 35.69 35.95 4,006,394 -0.33(-0.91%)
Oct 13, 2005 35.67 36.39 35.44 36.28 4,755,803 +0.41(+1.14%)
Oct 12, 2005 35.45 36.10 35.32 35.87 5,130,110 +0.15(+0.42%)
Oct 11, 2005 36.05 36.10 35.52 35.72 4,220,733 -0.36(-1.00%)
Oct 10, 2005 36.07 36.58 35.74 36.08 3,221,042 -0.24(-0.66%)
Oct 07, 2005 36.53 36.73 36.22 36.32 2,576,455 -0.07(-0.19%)
Oct 06, 2005 37.02 37.02 36.00 36.39 5,856,136 -0.48(-1.30%)
Oct 05, 2005 37.32 37.54 36.80 36.87 3,392,831 -0.45(-1.21%)
Oct 04, 2005 37.62 38.10 37.32 37.32 3,193,321 -0.27(-0.72%)
Oct 03, 2005 38.09 38.49 37.57 37.59 4,884,200 +0.00(+0.00%)
Sep 30, 2005 37.00 37.95 36.93 37.59 3,564,504 +0.50(+1.35%)
Sep 29, 2005 36.01 37.30 35.87 37.09 4,477,896 +1.00(+2.77%)
Sep 28, 2005 36.44 36.55 35.90 36.09 3,103,113 -0.18(-0.50%)
Sep 27, 2005 36.79 36.79 36.01 36.27 3,955,289 -0.42(-1.14%)
Sep 26, 2005 37.23 37.28 36.63 36.69 3,701,643 -0.26(-0.70%)
Sep 23, 2005 36.95 37.47 36.86 36.95 2,602,404 -0.42(-1.12%)
Sep 22, 2005 37.37 37.59 36.88 37.37 3,451,303 +0.34(+0.92%)
Sep 21, 2005 37.81 37.85 36.92 37.03 2,895,133 -0.87(-2.30%)
Sep 20, 2005 37.96 38.49 37.80 37.90 3,063,019 -0.11(-0.29%)
Sep 19, 2005 38.25 38.35 37.71 38.01 2,364,087 -0.35(-0.91%)
Sep 16, 2005 38.23 38.40 37.75 38.36 3,749,919 +0.26(+0.68%)
Sep 15, 2005 38.26 38.60 38.03 38.10 2,492,342 -0.16(-0.42%)
Sep 14, 2005 38.61 38.68 38.07 38.26 2,619,400 -0.29(-0.75%)
Sep 13, 2005 38.49 38.89 38.40 38.55 4,475,373 +0.06(+0.16%)
Sep 12, 2005 37.90 38.58 37.77 38.49 3,490,287 +0.64(+1.69%)
Sep 09, 2005 38.07 38.37 37.75 37.85 3,572,976 -0.20(-0.53%)
Sep 08, 2005 37.63 38.51 37.52 38.05 3,492,901 +0.27(+0.71%)
Sep 07, 2005 37.71 37.84 37.35 37.78 2,132,283 +0.02(+0.05%)
Sep 06, 2005 37.74 37.98 37.40 37.76 2,680,038 +0.20(+0.53%)
Sep 02, 2005 37.77 37.82 37.33 37.56 1,929,163 +0.02(+0.05%)
Sep 01, 2005 37.78 38.04 37.45 37.54 2,919,896 -0.39(-1.03%)
Aug 31, 2005 37.51 38.11 37.27 37.93 4,235,578 +0.31(+0.82%)
Aug 30, 2005 37.82 37.85 37.30 37.62 2,950,584 -0.33(-0.87%)
Aug 29, 2005 37.72 38.01 37.55 37.95 3,048,185 +0.05(+0.13%)
Aug 26, 2005 37.71 37.97 37.38 37.90 2,558,485 +0.09(+0.24%)
Aug 25, 2005 37.64 38.01 37.58 37.81 1,926,457 +0.22(+0.59%)
Aug 24, 2005 38.00 38.57 37.53 37.59 3,323,417 -0.44(-1.16%)
Aug 23, 2005 37.94 38.37 37.77 38.03 2,411,942 -0.05(-0.13%)
Aug 22, 2005 38.11 38.18 37.57 38.08 4,740,707 +0.72(+1.93%)
Aug 19, 2005 37.22 37.76 37.14 37.36 4,438,367 +0.03(+0.08%)
Aug 18, 2005 37.43 37.59 36.89 37.33 5,230,143 -0.06(-0.16%)
Aug 17, 2005 37.42 37.72 37.30 37.39 3,056,087 +0.01(+0.03%)
Aug 16, 2005 37.75 37.79 37.20 37.38 3,003,263 -0.44(-1.16%)
Aug 15, 2005 37.73 38.05 37.44 37.82 3,359,490 +0.11(+0.29%)
Aug 12, 2005 37.79 38.00 37.34 37.71 5,819,296 -0.42(-1.10%)
Aug 11, 2005 38.05 38.40 37.95 38.13 5,148,521 +0.11(+0.29%)
Aug 10, 2005 38.67 38.99 37.91 38.02 5,713,101 -0.81(-2.09%)
Aug 09, 2005 38.75 38.93 38.56 38.83 3,603,744 +0.27(+0.70%)
Aug 08, 2005 39.26 39.44 38.50 38.56 3,809,571 -0.70(-1.78%)
Aug 05, 2005 39.06 39.46 38.94 39.26 2,862,174 +0.13(+0.33%)
Aug 04, 2005 39.70 39.73 39.12 39.13 3,259,756 -0.79(-1.98%)
Aug 03, 2005 39.90 40.13 39.65 39.92 4,830,110 -0.26(-0.65%)
Aug 02, 2005 40.06 40.47 39.75 40.18 5,790,537 +1.13(+2.89%)
Aug 01, 2005 38.78 39.21 38.72 39.05 4,067,379 +0.19(+0.49%)
Jul 29, 2005 38.88 39.22 38.53 38.86 4,122,065 -0.25(-0.64%)
Jul 28, 2005 39.05 39.26 38.81 39.11 4,271,404 -0.20(-0.51%)
Jul 27, 2005 38.94 39.91 38.10 39.31 13,526,949 -1.37(-3.37%)
Jul 26, 2005 40.72 40.86 39.99 40.68 5,309,206 +0.06(+0.15%)
Jul 25, 2005 41.20 41.30 40.52 40.62 3,530,589 -0.44(-1.07%)
Jul 22, 2005 41.27 41.59 40.68 41.06 2,774,328 +0.02(+0.05%)
Jul 21, 2005 41.29 41.48 40.91 41.04 4,298,864 -0.50(-1.20%)
Jul 20, 2005 40.55 41.67 40.38 41.54 5,322,063 +0.49(+1.19%)
Jul 19, 2005 40.30 41.24 40.16 41.05 4,535,626 +0.88(+2.19%)
Jul 18, 2005 39.81 40.28 39.79 40.17 3,636,500 +0.22(+0.55%)
Jul 15, 2005 40.22 40.26 39.69 39.95 3,638,341 -0.07(-0.17%)
Jul 14, 2005 39.91 40.44 39.48 40.02 4,426,000 +0.19(+0.48%)
Jul 13, 2005 39.59 39.98 39.25 39.83 3,240,252 +0.25(+0.63%)
Jul 12, 2005 38.54 39.69 38.48 39.58 4,797,261 +0.94(+2.43%)
Jul 11, 2005 38.25 38.70 38.01 38.64 4,398,485 +0.65(+1.71%)
Jul 08, 2005 37.38 38.04 37.25 37.99 3,243,403 +0.62(+1.66%)
Jul 07, 2005 36.99 37.44 36.80 37.37 3,750,397 +0.25(+0.67%)
Jul 06, 2005 36.91 37.58 36.82 37.12 4,279,768 +0.12(+0.32%)
Jul 05, 2005 36.55 37.13 36.22 37.00 4,302,200 +0.44(+1.20%)
Jul 01, 2005 36.89 37.08 36.50 36.56 2,742,500 -0.13(-0.35%)
Jun 30, 2005 36.46 37.07 36.43 36.69 3,538,595 -0.06(-0.16%)
Jun 29, 2005 36.95 37.09 36.62 36.75 2,342,838 -0.29(-0.78%)
Jun 28, 2005 37.11 37.43 36.79 37.04 3,180,800 -0.08(-0.22%)
Jun 27, 2005 37.50 37.64 36.99 37.12 2,973,269 -0.43(-1.15%)
Jun 24, 2005 38.16 38.16 37.48 37.55 3,346,100 -0.48(-1.26%)
Jun 23, 2005 37.84 39.03 37.62 38.03 5,522,620 +0.29(+0.77%)
Jun 22, 2005 37.50 37.78 37.23 37.74 3,799,509 +0.26(+0.69%)
Jun 21, 2005 37.63 38.00 37.25 37.48 3,385,996 -0.14(-0.37%)
Jun 20, 2005 37.44 37.84 37.32 37.62 2,857,891 -0.04(-0.11%)
Jun 17, 2005 38.13 38.31 37.49 37.66 4,706,544 -0.03(-0.08%)
Jun 16, 2005 37.52 37.85 37.37 37.69 3,804,269 +0.12(+0.32%)
Jun 15, 2005 37.67 37.74 36.89 37.57 3,377,071 +0.13(+0.35%)
Jun 14, 2005 38.15 38.15 37.25 37.44 3,410,803 -0.74(-1.94%)
Jun 13, 2005 38.39 38.87 38.15 38.18 2,766,248 -0.33(-0.86%)
Jun 10, 2005 38.96 38.96 38.46 38.51 3,177,748 -0.48(-1.23%)
Jun 09, 2005 38.27 39.00 37.85 38.99 3,787,431 +0.78(+2.04%)
Jun 08, 2005 38.02 38.39 37.90 38.21 3,030,314 +0.35(+0.92%)
Jun 07, 2005 38.23 38.97 37.81 37.86 3,771,094 -0.27(-0.71%)
Jun 06, 2005 38.22 38.33 37.91 38.13 2,484,327 -0.12(-0.31%)
Jun 03, 2005 38.62 38.79 38.14 38.25 3,362,228 -0.37(-0.96%)
Jun 02, 2005 37.73 38.63 37.64 38.62 2,931,837 +0.85(+2.25%)
Jun 01, 2005 37.37 38.28 37.37 37.77 3,640,145 +0.27(+0.72%)
May 31, 2005 37.79 37.90 37.33 37.50 2,770,832 -0.21(-0.56%)
May 27, 2005 38.02 38.06 37.42 37.71 1,745,623 -0.35(-0.92%)
May 26, 2005 37.56 38.19 37.53 38.06 3,572,065 +0.71(+1.90%)
May 25, 2005 37.67 37.72 37.07 37.35 2,822,804 -0.51(-1.35%)
May 24, 2005 37.57 37.88 37.31 37.86 2,977,400 +0.24(+0.64%)
May 23, 2005 37.89 38.17 37.51 37.62 3,355,748 -0.08(-0.21%)
May 20, 2005 37.92 38.10 37.41 37.70 2,995,680 +0.08(+0.21%)
May 19, 2005 37.72 37.97 37.25 37.62 3,671,944 -0.02(-0.05%)
May 18, 2005 37.42 37.80 37.19 37.64 4,221,600 +0.23(+0.61%)
May 17, 2005 36.90 37.46 36.76 37.41 2,711,027 +0.32(+0.86%)
May 16, 2005 37.10 37.27 36.90 37.09 1,611,467 -0.06(-0.16%)
May 13, 2005 36.47 37.60 36.36 37.15 3,737,941 +0.76(+2.09%)
May 12, 2005 36.56 36.72 36.08 36.39 2,742,919 -0.06(-0.16%)
May 11, 2005 36.35 36.52 35.59 36.45 3,357,204 +0.29(+0.80%)
May 10, 2005 36.51 36.80 35.94 36.16 3,640,242 -0.61(-1.66%)
May 09, 2005 36.48 36.78 35.99 36.77 4,603,340 +0.40(+1.10%)
May 06, 2005 36.65 36.70 36.09 36.37 2,943,500 -0.04(-0.11%)
May 05, 2005 36.24 36.72 36.17 36.41 3,329,318 +0.13(+0.36%)
May 04, 2005 35.71 36.50 35.71 36.28 3,655,672 +0.74(+2.08%)
May 03, 2005 35.60 36.01 35.30 35.54 3,201,933 -0.06(-0.17%)
May 02, 2005 35.94 35.98 35.39 35.60 2,518,399 -0.15(-0.42%)
Apr 29, 2005 35.61 35.91 34.86 35.75 4,320,348 +0.32(+0.90%)
Apr 28, 2005 35.55 36.17 35.15 35.43 4,160,384 -0.32(-0.90%)
Apr 27, 2005 35.36 36.10 35.20 35.75 3,315,153 +0.24(+0.68%)
Apr 26, 2005 36.03 36.58 35.51 35.51 3,736,200 -0.50(-1.39%)
Apr 25, 2005 36.53 36.54 35.68 36.01 4,307,614 -0.18(-0.50%)
Apr 22, 2005 36.20 36.69 35.80 36.19 5,073,115 +0.00(+0.00%)
Apr 21, 2005 35.62 36.40 35.62 36.19 8,330,707 +0.58(+1.63%)
Apr 20, 2005 37.51 37.70 35.60 35.61 13,966,008 -2.51(-6.58%)
Apr 19, 2005 37.82 38.34 37.59 38.12 7,082,257 +0.89(+2.39%)
Apr 18, 2005 37.32 37.63 37.08 37.23 3,987,448 +0.11(+0.30%)
Apr 15, 2005 37.46 37.71 36.95 37.12 5,540,564 -0.84(-2.21%)
Apr 14, 2005 38.10 38.58 37.91 37.96 4,973,115 -0.10(-0.26%)
Apr 13, 2005 38.67 38.71 37.84 38.06 4,232,827 -0.82(-2.11%)
Apr 12, 2005 38.77 38.90 37.94 38.88 4,511,415 +0.17(+0.44%)
Apr 11, 2005 39.02 39.17 38.64 38.71 2,737,653 -0.24(-0.62%)
Apr 08, 2005 39.22 39.30 38.80 38.95 3,458,656 -0.26(-0.66%)
Apr 07, 2005 38.70 39.22 38.57 39.21 4,034,604 +0.61(+1.58%)
Apr 06, 2005 38.53 38.91 38.47 38.60 4,107,368 +0.23(+0.60%)
Apr 05, 2005 38.10 38.48 37.90 38.37 3,055,901 +0.47(+1.24%)
Apr 04, 2005 37.95 38.20 37.60 37.90 4,016,706 +0.13(+0.34%)
Apr 01, 2005 38.58 38.66 37.51 37.77 4,372,648 -0.54(-1.41%)
Mar 31, 2005 38.70 38.73 38.20 38.31 2,677,856 -0.34(-0.88%)
Mar 30, 2005 37.89 38.88 37.70 38.65 4,384,163 +0.81(+2.14%)
Mar 29, 2005 38.16 38.39 37.66 37.84 3,091,616 -0.27(-0.71%)
Mar 28, 2005 38.17 38.78 38.09 38.11 2,460,818 +0.00(+0.00%)
Mar 24, 2005 38.60 38.75 38.09 38.11 2,409,127 -0.33(-0.86%)
Mar 23, 2005 37.88 38.83 37.88 38.44 3,623,405 +0.52(+1.37%)
Mar 22, 2005 38.55 38.80 37.85 37.92 4,300,733 -0.34(-0.89%)
Mar 21, 2005 38.51 38.69 37.81 38.26 3,428,588 -0.30(-0.78%)
Mar 18, 2005 38.35 38.60 38.21 38.56 3,703,551 +0.29(+0.76%)
Mar 17, 2005 38.31 38.81 38.25 38.27 2,173,379 -0.01(-0.03%)
Mar 16, 2005 38.73 39.21 38.28 38.28 3,303,929 -0.62(-1.59%)
Mar 15, 2005 39.93 40.00 38.87 38.90 3,794,099 -0.99(-2.48%)
Mar 14, 2005 39.59 39.96 39.40 39.89 2,866,490 +0.42(+1.06%)
Mar 11, 2005 40.37 40.68 39.29 39.47 6,571,981 -0.84(-2.08%)
Mar 10, 2005 39.66 40.36 39.12 40.31 5,867,475 +0.71(+1.79%)
Mar 09, 2005 39.63 40.18 39.50 39.60 6,478,651 +0.36(+0.92%)
Mar 08, 2005 39.62 40.17 39.18 39.24 4,256,910 -0.55(-1.38%)
Mar 07, 2005 39.10 39.87 39.04 39.79 4,297,916 +0.78(+2.00%)
Mar 04, 2005 39.10 39.61 38.65 39.01 3,942,169 +0.08(+0.21%)
Mar 03, 2005 39.62 39.90 38.85 38.93 5,221,132 -0.79(-1.99%)
Mar 02, 2005 39.53 40.17 39.25 39.72 6,685,311 -0.23(-0.58%)
Mar 01, 2005 39.25 39.95 39.25 39.95 5,497,228 +0.89(+2.28%)
Feb 28, 2005 39.55 39.83 38.79 39.06 5,661,880 -0.14(-0.36%)
Feb 25, 2005 38.91 39.47 38.60 39.20 4,610,725 +0.20(+0.51%)
Feb 24, 2005 38.40 39.00 38.14 39.00 4,191,706 +0.74(+1.93%)
Feb 23, 2005 38.42 38.49 37.76 38.26 4,900,090 +0.16(+0.42%)
Feb 22, 2005 37.92 39.05 37.84 38.10 5,472,839 -0.17(-0.44%)
Feb 18, 2005 38.00 38.39 37.89 38.27 3,377,131 +0.02(+0.05%)
Feb 17, 2005 38.71 39.00 38.22 38.25 3,739,599 -0.55(-1.42%)
Feb 16, 2005 38.93 39.13 38.52 38.80 3,327,717 -0.13(-0.33%)
Feb 15, 2005 39.09 39.63 38.70 38.93 4,891,733 -0.30(-0.76%)
Feb 14, 2005 39.14 39.45 38.87 39.23 2,951,258 +0.07(+0.18%)
Feb 11, 2005 38.06 39.66 38.02 39.16 5,854,896 +1.02(+2.67%)
Feb 10, 2005 38.23 38.53 37.88 38.14 3,764,490 +0.24(+0.63%)
Feb 09, 2005 38.63 38.73 37.69 37.90 4,735,292 -0.92(-2.37%)
Feb 08, 2005 37.86 38.85 37.86 38.82 4,632,053 +0.81(+2.13%)
Feb 07, 2005 37.89 38.35 37.80 38.01 3,355,232 +0.10(+0.26%)
Feb 04, 2005 37.03 38.07 36.97 37.91 5,925,141 +0.71(+1.91%)
Feb 03, 2005 37.66 37.69 36.92 37.20 3,433,115 -0.45(-1.20%)
Feb 02, 2005 38.17 38.23 37.40 37.65 3,926,912 -0.47(-1.23%)
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.