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 (%)
Mar 31, 2008 30.65 31.06 30.38 30.69 3,655,512 +0.23(+0.76%)
Mar 28, 2008 30.70 31.19 30.44 30.46 5,267,764 +0.28(+0.93%)
Mar 27, 2008 31.25 31.25 30.18 30.18 4,855,693 -0.68(-2.20%)
Mar 26, 2008 31.47 31.55 30.44 30.86 7,274,156 -0.81(-2.56%)
Mar 25, 2008 31.84 32.14 31.35 31.67 4,996,786 -0.22(-0.69%)
Mar 24, 2008 31.16 32.07 31.10 31.89 5,604,241 +0.77(+2.47%)
Mar 21, 2008 30.48 31.26 30.39 31.12 5,799,242 +0.00(+0.00%)
Mar 20, 2008 30.48 31.26 30.39 31.12 5,799,242 +0.73(+2.40%)
Mar 19, 2008 31.07 31.39 30.39 30.39 6,170,349 -0.60(-1.94%)
Mar 18, 2008 30.28 31.00 29.83 30.99 6,531,442 +1.15(+3.85%)
Mar 17, 2008 29.43 30.29 29.35 29.84 7,105,987 +0.17(+0.57%)
Mar 14, 2008 30.03 30.29 29.17 29.67 7,638,015 -0.43(-1.43%)
Mar 13, 2008 29.52 30.34 29.23 30.10 4,939,372 +0.38(+1.28%)
Mar 12, 2008 29.85 30.45 29.62 29.72 6,490,723 -0.02(-0.07%)
Mar 11, 2008 28.76 29.77 28.70 29.74 6,822,944 +1.18(+4.13%)
Mar 10, 2008 28.86 29.81 28.49 28.56 6,168,700 -0.43(-1.48%)
Mar 07, 2008 28.13 29.37 28.13 28.99 5,749,365 +0.73(+2.58%)
Mar 06, 2008 28.99 29.04 28.21 28.26 4,157,554 -0.73(-2.52%)
Mar 05, 2008 27.90 29.38 27.88 28.99 7,050,921 +1.10(+3.94%)
Mar 04, 2008 27.52 28.01 27.14 27.89 5,041,030 +0.25(+0.90%)
Mar 03, 2008 27.60 28.02 27.41 27.64 4,100,739 -0.07(-0.25%)
Feb 29, 2008 28.25 28.42 27.67 27.71 4,107,207 -0.98(-3.42%)
Feb 28, 2008 29.13 29.13 28.36 28.69 4,046,702 -0.52(-1.78%)
Feb 27, 2008 28.56 29.46 28.37 29.21 5,668,440 +0.72(+2.53%)
Feb 26, 2008 28.21 28.70 27.91 28.49 4,274,163 +0.20(+0.71%)
Feb 25, 2008 28.16 28.50 27.83 28.29 4,511,636 +0.03(+0.11%)
Feb 22, 2008 27.80 28.31 27.33 28.26 7,407,248 +1.00(+3.67%)
Feb 21, 2008 27.41 27.95 27.20 27.26 3,843,665 -0.05(-0.18%)
Feb 20, 2008 26.51 27.46 26.45 27.31 4,428,005 +0.77(+2.90%)
Feb 19, 2008 27.52 27.52 26.46 26.54 3,678,780 -0.62(-2.28%)
Feb 18, 2008 27.51 27.78 26.96 27.16 3,137,467 +0.00(+0.00%)
Feb 15, 2008 27.51 27.78 26.96 27.16 3,137,467 -0.54(-1.95%)
Feb 14, 2008 28.08 28.31 27.62 27.70 3,275,624 -0.49(-1.74%)
Feb 13, 2008 28.09 28.25 27.72 28.19 4,048,082 +0.38(+1.37%)
Feb 12, 2008 27.90 28.21 27.75 27.81 3,883,769 -0.03(-0.11%)
Feb 11, 2008 27.58 27.98 27.48 27.84 3,688,594 +0.34(+1.24%)
Feb 08, 2008 27.28 27.69 27.06 27.50 4,097,819 +0.22(+0.81%)
Feb 07, 2008 26.73 27.42 26.41 27.28 6,138,759 +0.40(+1.49%)
Feb 06, 2008 27.40 27.81 26.84 26.88 3,605,296 -0.47(-1.72%)
Feb 05, 2008 27.46 27.82 27.27 27.35 5,523,467 -0.68(-2.43%)
Feb 04, 2008 28.89 28.91 27.94 28.03 6,750,578 -0.83(-2.88%)
Feb 01, 2008 27.70 28.91 27.42 28.86 7,047,728 +1.19(+4.30%)
Jan 31, 2008 27.40 27.78 26.98 27.67 5,321,211 +0.01(+0.04%)
Jan 30, 2008 27.48 27.95 27.25 27.66 5,017,003 +0.28(+1.02%)
Jan 29, 2008 27.63 27.77 27.13 27.38 4,130,498 -0.28(-1.01%)
Jan 28, 2008 27.44 27.84 27.03 27.66 5,987,558 +0.25(+0.91%)
Jan 25, 2008 28.36 28.58 27.40 27.41 6,287,006 -0.56(-2.00%)
Jan 24, 2008 27.80 28.37 27.36 27.97 7,009,896 -0.03(-0.11%)
Jan 23, 2008 26.38 28.07 25.90 28.00 9,716,863 +1.05(+3.90%)
Jan 22, 2008 26.74 27.57 26.37 26.95 8,458,344 -0.42(-1.53%)
Jan 21, 2008 27.85 28.09 27.37 27.37 9,956,427 +0.00(+0.00%)
Jan 18, 2008 27.85 28.09 27.37 27.37 9,956,427 -0.32(-1.16%)
Jan 17, 2008 28.66 29.21 27.68 27.69 9,534,197 -1.18(-4.09%)
Jan 16, 2008 28.07 30.00 27.93 28.87 12,392,048 +1.07(+3.85%)
Jan 15, 2008 28.03 28.25 27.42 27.80 7,652,789 -0.47(-1.66%)
Jan 14, 2008 28.01 28.27 27.69 28.27 6,569,722 +0.39(+1.40%)
Jan 11, 2008 27.87 28.10 27.42 27.88 7,189,963 -0.56(-1.97%)
Jan 10, 2008 28.69 28.77 28.15 28.44 8,779,861 -0.60(-2.07%)
Jan 09, 2008 29.78 30.01 28.40 29.04 8,019,792 -0.70(-2.35%)
Jan 08, 2008 30.33 30.56 29.69 29.74 4,761,176 -0.52(-1.72%)
Jan 07, 2008 30.24 30.69 29.93 30.26 4,768,694 +0.13(+0.43%)
Jan 04, 2008 30.76 30.76 29.92 30.13 6,846,376 -0.59(-1.92%)
Jan 03, 2008 31.07 31.11 30.48 30.72 3,368,756 -0.23(-0.74%)
Jan 02, 2008 31.71 31.87 30.50 30.95 5,552,461 -0.88(-2.76%)
Jan 01, 2008 31.90 32.04 31.73 31.83 0 +0.00(+0.00%)
Dec 31, 2007 31.90 32.04 31.73 31.83 2,659,476 -0.20(-0.62%)
Dec 28, 2007 32.29 32.38 31.93 32.03 1,462,826 -0.05(-0.16%)
Dec 27, 2007 32.44 32.55 32.02 32.08 2,246,450 -0.30(-0.93%)
Dec 26, 2007 32.02 32.46 31.86 32.38 1,519,779 +0.29(+0.90%)
Dec 24, 2007 32.00 32.53 31.30 32.09 999,151 +0.11(+0.34%)
Dec 21, 2007 32.10 32.32 31.84 31.98 5,221,054 +0.09(+0.28%)
Dec 20, 2007 31.00 31.90 30.96 31.89 4,190,645 +0.93(+3.00%)
Dec 19, 2007 30.72 31.22 30.54 30.96 3,292,008 +0.32(+1.04%)
Dec 18, 2007 30.68 30.87 30.45 30.64 3,258,234 -0.07(-0.23%)
Dec 17, 2007 30.84 30.98 30.59 30.71 3,062,247 -0.20(-0.65%)
Dec 14, 2007 30.60 31.21 30.60 30.91 3,185,729 -0.11(-0.35%)
Dec 13, 2007 31.08 31.33 30.75 31.02 2,956,792 -0.06(-0.19%)
Dec 12, 2007 31.28 31.48 30.87 31.08 4,324,016 -0.02(-0.06%)
Dec 11, 2007 31.41 31.76 31.10 31.10 4,433,402 -0.28(-0.89%)
Dec 10, 2007 31.52 31.59 31.18 31.38 2,562,158 +0.08(+0.26%)
Dec 07, 2007 31.48 31.66 31.27 31.30 3,414,879 -0.25(-0.79%)
Dec 06, 2007 31.25 31.67 31.25 31.55 4,827,769 +0.15(+0.48%)
Dec 05, 2007 31.08 31.67 30.91 31.40 4,598,445 +0.56(+1.82%)
Dec 04, 2007 30.57 31.15 30.53 30.84 5,098,261 +0.11(+0.36%)
Dec 03, 2007 30.30 31.05 30.30 30.73 4,699,095 +0.27(+0.89%)
Nov 30, 2007 31.02 31.18 30.33 30.46 6,523,014 -0.56(-1.81%)
Nov 29, 2007 30.76 31.20 30.71 31.02 3,477,028 +0.26(+0.85%)
Nov 28, 2007 30.38 31.25 30.19 30.76 7,936,638 +0.62(+2.06%)
Nov 27, 2007 29.65 30.17 29.63 30.14 4,890,645 +0.49(+1.65%)
Nov 26, 2007 30.51 30.56 29.62 29.65 4,924,653 -0.82(-2.69%)
Nov 23, 2007 30.27 30.50 30.10 30.47 1,072,834 +0.26(+0.86%)
Nov 21, 2007 30.34 30.59 30.02 30.21 4,827,860 -0.23(-0.76%)
Nov 20, 2007 30.79 30.91 30.01 30.44 9,886,595 -0.32(-1.04%)
Nov 19, 2007 31.40 31.44 30.74 30.76 4,055,537 -0.57(-1.82%)
Nov 16, 2007 31.16 31.50 30.95 31.33 4,729,197 +0.09(+0.29%)
Nov 15, 2007 31.00 31.59 31.00 31.24 4,721,927 -0.17(-0.54%)
Nov 14, 2007 31.96 32.00 31.40 31.41 5,264,129 -0.58(-1.81%)
Nov 13, 2007 31.70 32.01 31.59 31.99 4,516,502 +0.56(+1.78%)
Nov 12, 2007 31.62 31.98 31.43 31.43 5,094,429 -0.20(-0.63%)
Nov 09, 2007 31.56 32.10 31.56 31.63 5,444,293 -0.28(-0.88%)
Nov 08, 2007 32.09 32.35 31.56 31.91 5,218,295 -0.35(-1.08%)
Nov 07, 2007 32.53 32.85 32.25 32.26 4,499,703 -0.49(-1.50%)
Nov 06, 2007 32.50 32.79 32.30 32.75 3,920,928 +0.28(+0.86%)
Nov 05, 2007 32.66 32.87 32.35 32.47 4,156,324 -0.18(-0.55%)
Nov 02, 2007 32.77 32.77 32.30 32.65 3,688,247 +0.13(+0.40%)
Nov 01, 2007 32.90 33.02 32.49 32.52 3,780,382 -0.50(-1.51%)
Oct 31, 2007 32.60 33.20 32.31 33.02 6,933,056 +0.60(+1.85%)
Oct 30, 2007 32.52 32.61 32.31 32.42 6,224,998 -0.17(-0.52%)
Oct 29, 2007 32.63 32.96 32.49 32.59 4,568,232 +0.04(+0.12%)
Oct 26, 2007 33.15 33.30 32.44 32.55 6,592,764 -0.42(-1.27%)
Oct 25, 2007 33.27 33.45 32.69 32.97 4,318,459 -0.23(-0.69%)
Oct 24, 2007 33.13 33.35 32.55 33.20 4,775,421 -0.24(-0.72%)
Oct 23, 2007 33.07 33.45 33.00 33.44 4,034,537 +0.02(+0.06%)
Oct 22, 2007 33.14 33.47 33.09 33.42 4,433,100 +0.09(+0.27%)
Oct 19, 2007 34.00 34.07 33.28 33.33 6,642,318 -0.67(-1.97%)
Oct 18, 2007 34.01 34.01 33.53 34.00 5,811,808 +0.04(+0.12%)
Oct 17, 2007 35.10 35.17 33.41 33.96 11,120,502 -0.85(-2.44%)
Oct 16, 2007 34.46 35.23 34.44 34.81 5,975,786 +0.23(+0.67%)
Oct 15, 2007 34.59 34.81 34.35 34.58 3,773,268 -0.03(-0.09%)
Oct 12, 2007 34.56 34.82 34.43 34.61 3,749,077 +0.14(+0.41%)
Oct 11, 2007 34.51 34.95 34.30 34.47 7,343,188 -0.03(-0.09%)
Oct 10, 2007 34.16 34.55 33.91 34.50 6,821,045 +0.20(+0.58%)
Oct 09, 2007 34.86 34.96 33.68 34.30 9,505,105 -0.79(-2.25%)
Oct 08, 2007 35.20 35.37 35.06 35.09 2,393,785 -0.25(-0.71%)
Oct 05, 2007 35.22 35.46 35.05 35.34 2,677,691 +0.30(+0.86%)
Oct 04, 2007 35.18 35.20 34.89 35.04 3,227,183 -0.06(-0.17%)
Oct 03, 2007 35.12 35.26 34.81 35.10 4,632,691 -0.08(-0.23%)
Oct 02, 2007 35.40 35.43 35.03 35.18 4,681,956 -0.16(-0.45%)
Oct 01, 2007 35.05 35.53 34.99 35.34 4,114,981 +0.35(+1.00%)
Sep 28, 2007 34.84 35.07 34.73 34.99 3,382,476 +0.24(+0.69%)
Sep 27, 2007 34.84 34.95 34.73 34.75 2,432,466 +0.12(+0.35%)
Sep 26, 2007 34.93 35.11 34.60 34.63 3,275,937 -0.14(-0.40%)
Sep 25, 2007 34.69 35.00 34.59 34.77 3,788,148 +0.00(+0.00%)
Sep 24, 2007 34.98 34.99 34.60 34.77 3,122,620 -0.25(-0.71%)
Sep 21, 2007 35.24 35.35 35.00 35.02 4,900,477 -0.13(-0.37%)
Sep 20, 2007 35.10 35.30 35.00 35.15 2,703,367 +0.02(+0.06%)
Sep 19, 2007 35.04 35.26 34.96 35.13 4,523,634 +0.19(+0.54%)
Sep 18, 2007 34.60 35.04 34.48 34.94 5,553,164 +0.49(+1.42%)
Sep 17, 2007 34.42 34.52 34.19 34.45 3,356,136 -0.08(-0.23%)
Sep 14, 2007 34.43 34.66 34.27 34.53 2,297,954 -0.07(-0.20%)
Sep 13, 2007 34.69 34.75 34.34 34.60 3,562,224 +0.12(+0.35%)
Sep 12, 2007 34.67 34.85 34.40 34.48 3,280,545 -0.20(-0.58%)
Sep 11, 2007 34.38 34.90 34.30 34.68 3,280,073 +0.45(+1.31%)
Sep 10, 2007 34.18 34.55 33.91 34.23 3,777,695 +0.28(+0.82%)
Sep 07, 2007 34.19 34.35 33.74 33.95 4,624,185 -0.57(-1.65%)
Sep 06, 2007 34.50 34.63 34.25 34.52 3,865,802 +0.14(+0.41%)
Sep 05, 2007 34.42 34.47 34.27 34.38 4,667,871 -0.10(-0.29%)
Sep 04, 2007 34.03 34.78 33.99 34.48 7,084,827 +0.49(+1.44%)
Aug 31, 2007 34.15 34.15 33.90 33.99 5,839,257 +0.01(+0.03%)
Aug 30, 2007 34.01 34.15 33.93 33.98 4,891,837 -0.14(-0.41%)
Aug 29, 2007 34.12 34.30 33.85 34.12 7,285,223 +0.00(+0.00%)
Aug 28, 2007 34.54 34.62 34.06 34.12 5,269,812 -0.50(-1.44%)
Aug 27, 2007 34.85 34.85 34.60 34.62 3,187,012 -0.24(-0.69%)
Aug 24, 2007 34.70 35.08 34.70 34.86 4,209,141 +0.02(+0.06%)
Aug 23, 2007 34.91 35.09 34.60 34.84 4,778,675 -0.05(-0.14%)
Aug 22, 2007 35.00 35.27 34.79 34.89 3,824,260 -0.10(-0.29%)
Aug 21, 2007 34.71 35.25 34.71 34.99 4,761,528 +0.17(+0.49%)
Aug 20, 2007 34.54 34.97 34.44 34.82 5,340,275 +0.13(+0.37%)
Aug 17, 2007 35.16 35.21 34.32 34.69 7,619,384 +0.15(+0.43%)
Aug 16, 2007 34.40 34.92 34.29 34.54 8,015,082 +0.14(+0.41%)
Aug 15, 2007 34.75 34.95 34.31 34.40 6,876,037 -0.46(-1.32%)
Aug 14, 2007 35.30 35.35 34.63 34.86 5,990,618 -0.44(-1.25%)
Aug 13, 2007 35.46 35.80 35.15 35.30 4,884,688 -0.22(-0.62%)
Aug 10, 2007 35.49 36.16 35.23 35.52 7,228,698 +0.11(+0.31%)
Aug 09, 2007 35.14 35.72 35.13 35.41 6,595,009 +0.00(+0.00%)
Aug 08, 2007 35.55 35.62 35.21 35.41 8,222,856 -0.06(-0.17%)
Aug 07, 2007 35.11 35.73 35.07 35.47 5,951,566 +0.11(+0.31%)
Aug 06, 2007 35.30 35.41 35.03 35.36 5,938,944 +0.24(+0.68%)
Aug 03, 2007 35.14 35.75 35.05 35.12 6,850,986 -0.71(-1.98%)
Aug 02, 2007 35.73 35.97 35.52 35.83 4,262,848 -0.05(-0.14%)
Aug 01, 2007 35.64 36.01 35.38 35.88 7,183,699 +0.23(+0.65%)
Jul 31, 2007 36.50 36.79 35.64 35.65 7,817,235 -0.80(-2.19%)
Jul 30, 2007 36.24 36.74 36.09 36.45 6,479,543 +0.19(+0.52%)
Jul 27, 2007 36.52 36.80 36.20 36.26 7,689,802 -0.26(-0.71%)
Jul 26, 2007 36.86 37.58 36.18 36.52 10,631,477 -0.55(-1.48%)
Jul 25, 2007 38.20 38.20 36.75 37.07 11,858,478 +0.56(+1.53%)
Jul 24, 2007 37.00 37.16 36.25 36.51 7,509,433 -0.79(-2.12%)
Jul 23, 2007 37.53 37.61 37.17 37.30 3,404,052 +0.10(+0.27%)
Jul 20, 2007 38.25 38.25 37.13 37.20 6,427,102 -0.95(-2.49%)
Jul 19, 2007 37.75 38.25 37.37 38.15 4,116,794 +0.38(+1.01%)
Jul 18, 2007 37.97 37.97 37.32 37.77 4,648,783 -0.45(-1.18%)
Jul 17, 2007 37.95 38.41 37.63 38.22 6,195,354 +0.45(+1.19%)
Jul 16, 2007 37.76 38.39 37.60 37.77 5,306,769 +0.06(+0.16%)
Jul 13, 2007 37.84 38.08 37.67 37.71 4,651,897 -0.11(-0.29%)
Jul 12, 2007 36.90 37.84 36.70 37.82 4,902,374 +0.98(+2.66%)
Jul 11, 2007 36.92 37.01 36.61 36.84 3,950,556 -0.07(-0.19%)
Jul 10, 2007 37.47 37.55 36.90 36.91 6,765,392 -0.61(-1.63%)
Jul 09, 2007 37.49 37.83 37.26 37.52 5,603,957 +0.04(+0.11%)
Jul 06, 2007 37.21 37.65 37.08 37.48 3,502,506 +0.33(+0.89%)
Jul 05, 2007 36.89 37.29 36.83 37.15 3,071,612 +0.22(+0.60%)
Jul 03, 2007 36.75 37.27 36.64 36.93 2,582,921 +0.25(+0.68%)
Jul 02, 2007 36.31 36.72 36.23 36.68 3,690,872 +0.50(+1.38%)
Jun 29, 2007 36.34 36.62 36.02 36.18 5,931,717 -0.15(-0.41%)
Jun 28, 2007 36.40 36.80 36.33 36.33 5,575,759 -0.21(-0.57%)
Jun 27, 2007 35.93 36.58 35.70 36.54 5,788,240 +0.56(+1.56%)
Jun 26, 2007 35.79 36.10 35.53 35.98 5,593,761 +0.48(+1.35%)
Jun 25, 2007 35.46 36.00 35.32 35.50 5,402,688 -0.18(-0.50%)
Jun 22, 2007 35.96 36.25 35.58 35.68 5,896,119 -0.77(-2.11%)
Jun 21, 2007 35.55 36.54 35.52 36.45 6,392,915 +0.95(+2.68%)
Jun 20, 2007 35.81 36.16 35.47 35.50 6,594,700 -0.70(-1.93%)
Jun 19, 2007 36.00 36.29 35.80 36.20 3,818,600 -0.06(-0.17%)
Jun 18, 2007 36.43 36.52 36.05 36.26 4,044,900 -0.24(-0.66%)
Jun 15, 2007 36.37 36.70 36.09 36.50 5,412,200 +0.55(+1.53%)
Jun 14, 2007 35.62 36.29 35.54 35.95 3,846,200 +0.20(+0.56%)
Jun 13, 2007 35.19 35.77 35.08 35.75 4,105,100 +0.59(+1.68%)
Jun 12, 2007 35.49 35.61 35.10 35.16 6,487,100 -0.43(-1.21%)
Jun 11, 2007 35.60 35.96 35.51 35.59 3,427,776 -0.10(-0.28%)
Jun 08, 2007 35.11 35.75 34.89 35.69 7,079,504 +0.78(+2.23%)
Jun 07, 2007 35.50 35.90 34.88 34.91 5,834,843 -0.73(-2.05%)
Jun 06, 2007 36.00 36.10 35.63 35.64 4,339,984 -0.39(-1.08%)
Jun 05, 2007 36.22 36.38 35.57 36.03 3,931,760 -0.24(-0.66%)
Jun 04, 2007 36.02 36.49 36.01 36.27 3,181,766 +0.08(+0.22%)
Jun 01, 2007 36.00 36.44 36.00 36.19 4,188,240 +0.30(+0.84%)
May 31, 2007 35.49 36.01 35.37 35.89 7,335,152 +0.41(+1.16%)
May 30, 2007 35.70 35.70 34.95 35.48 6,720,042 -0.26(-0.73%)
May 29, 2007 35.48 35.99 35.29 35.74 4,264,050 +0.24(+0.68%)
May 25, 2007 35.54 35.91 35.45 35.50 3,569,151 +0.01(+0.03%)
May 24, 2007 35.79 36.09 35.17 35.49 7,428,601 -0.30(-0.84%)
May 23, 2007 36.10 36.49 35.66 35.79 15,186,325 -1.34(-3.61%)
May 22, 2007 36.76 37.42 36.70 37.13 5,104,768 +0.14(+0.38%)
May 21, 2007 36.79 37.55 36.67 36.99 3,841,809 +0.21(+0.57%)
May 18, 2007 37.00 37.05 36.53 36.78 6,654,754 -0.13(-0.35%)
May 17, 2007 37.74 37.74 36.83 36.91 5,411,488 -0.82(-2.17%)
May 16, 2007 37.40 37.99 37.27 37.73 3,913,279 +0.40(+1.07%)
May 15, 2007 38.05 38.05 37.20 37.33 4,887,729 -0.69(-1.81%)
May 14, 2007 38.08 38.26 37.62 38.02 3,368,719 +0.03(+0.08%)
May 11, 2007 37.81 38.23 37.71 37.99 4,495,179 +0.23(+0.61%)
May 10, 2007 38.32 38.54 37.60 37.76 5,122,939 -0.63(-1.64%)
May 09, 2007 37.52 38.43 37.49 38.39 3,808,532 +0.78(+2.07%)
May 08, 2007 37.97 37.98 37.51 37.61 5,371,107 -0.50(-1.31%)
May 07, 2007 38.32 38.74 37.95 38.11 4,067,539 -0.63(-1.63%)
May 04, 2007 38.15 38.80 37.91 38.74 5,013,722 +0.54(+1.41%)
May 03, 2007 37.90 38.31 37.67 38.20 4,040,134 +0.45(+1.19%)
May 02, 2007 37.74 38.03 37.61 37.75 4,537,355 +0.08(+0.21%)
May 01, 2007 37.38 37.90 37.36 37.67 4,784,129 +0.25(+0.67%)
Apr 30, 2007 38.23 38.27 37.39 37.42 5,737,435 -0.83(-2.17%)
Apr 27, 2007 38.38 38.64 38.19 38.25 4,813,292 -0.49(-1.26%)
Apr 26, 2007 38.64 38.84 38.36 38.74 5,818,710 +0.03(+0.08%)
Apr 25, 2007 38.49 38.77 38.22 38.71 7,310,555 +0.07(+0.18%)
Apr 24, 2007 38.30 38.80 38.11 38.64 10,066,826 +0.79(+2.09%)
Apr 23, 2007 37.73 37.99 37.70 37.85 6,929,099 -0.02(-0.05%)
Apr 20, 2007 38.09 38.22 37.52 37.87 10,802,811 +0.24(+0.64%)
Apr 19, 2007 36.06 37.69 36.00 37.63 59,885,788 +1.59(+4.41%)
Apr 18, 2007 35.39 36.46 35.27 36.04 18,743,112 +3.92(+12.20%)
Apr 17, 2007 31.74 32.22 31.67 32.12 9,991,775 +0.26(+0.82%)
Apr 16, 2007 31.80 32.01 31.51 31.86 4,254,634 +0.21(+0.66%)
Apr 13, 2007 31.76 31.88 31.43 31.65 3,101,585 -0.22(-0.69%)
Apr 12, 2007 31.52 31.96 31.40 31.87 2,785,950 +0.39(+1.24%)
Apr 11, 2007 32.09 32.20 31.39 31.48 4,690,560 -0.68(-2.11%)
Apr 10, 2007 31.71 32.20 31.53 32.16 3,487,133 +0.34(+1.07%)
Apr 09, 2007 32.01 32.21 31.54 31.82 2,526,323 -0.18(-0.56%)
Apr 05, 2007 31.75 32.25 31.75 32.00 2,451,995 +0.14(+0.44%)
Apr 04, 2007 31.68 32.02 31.55 31.86 2,729,243 +0.28(+0.89%)
Apr 03, 2007 31.45 32.05 31.41 31.58 3,218,504 +0.17(+0.54%)
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.