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, 2009 23.18 23.42 22.86 22.98 3,873,510 +0.13(+0.57%)
Mar 30, 2009 23.00 23.19 22.67 22.85 3,529,432 -1.15(-4.79%)
Mar 26, 2009 23.51 24.00 23.39 24.00 5,510,940 +0.58(+2.48%)
Mar 25, 2009 23.62 24.08 22.98 23.42 8,371,457 +0.36(+1.56%)
Mar 24, 2009 23.49 23.65 23.05 23.06 4,987,482 -0.65(-2.74%)
Mar 23, 2009 23.08 23.78 22.72 23.71 4,249,593 +1.17(+5.19%)
Mar 20, 2009 23.25 23.40 22.33 22.54 6,259,797 -0.59(-2.55%)
Mar 19, 2009 23.27 23.30 22.80 23.13 6,092,587 +0.06(+0.26%)
Mar 18, 2009 22.52 23.20 22.26 23.07 7,304,222 +0.52(+2.31%)
Mar 17, 2009 21.85 22.55 21.78 22.55 5,392,320 +0.49(+2.22%)
Mar 16, 2009 22.45 22.67 21.96 22.06 4,995,987 -0.61(-2.69%)
Mar 13, 2009 22.96 23.05 22.50 22.67 5,539,327 -0.24(-1.05%)
Mar 12, 2009 22.30 22.97 22.06 22.91 6,196,139 +0.60(+2.69%)
Mar 11, 2009 22.26 22.54 21.94 22.31 7,038,521 +0.28(+1.27%)
Mar 10, 2009 21.35 22.15 21.14 22.03 6,605,448 +1.06(+5.05%)
Mar 09, 2009 21.42 21.95 20.92 20.97 6,391,715 -0.63(-2.92%)
Mar 06, 2009 21.98 22.50 21.09 21.60 9,592,258 -0.34(-1.55%)
Mar 05, 2009 21.85 22.45 21.55 21.94 7,613,507 +0.06(+0.27%)
Mar 04, 2009 21.50 22.21 21.45 21.88 8,059,142 +0.79(+3.75%)
Mar 02, 2009 21.55 21.84 21.00 21.09 7,254,599 -0.71(-3.26%)
Feb 27, 2009 21.98 22.43 21.73 21.80 7,694,714 -0.24(-1.09%)
Feb 26, 2009 23.03 23.50 22.01 22.04 8,809,023 -0.74(-3.25%)
Feb 25, 2009 22.01 23.36 21.83 22.78 8,417,328 +0.56(+2.52%)
Feb 24, 2009 21.76 22.32 21.76 22.22 6,500,305 +0.55(+2.54%)
Feb 23, 2009 22.52 22.69 21.57 21.67 6,275,303 -0.69(-3.09%)
Feb 20, 2009 22.09 22.79 21.97 22.36 7,715,441 +0.12(+0.54%)
Feb 19, 2009 23.17 23.33 22.24 22.24 6,276,529 -0.86(-3.72%)
Feb 18, 2009 23.32 23.54 22.88 23.10 5,000,917 -0.12(-0.52%)
Feb 17, 2009 23.58 23.95 23.17 23.22 6,526,902 -1.23(-5.03%)
Feb 13, 2009 24.29 24.93 24.00 24.45 7,028,039 +0.25(+1.03%)
Feb 12, 2009 23.69 24.40 23.45 24.20 7,680,571 +0.38(+1.60%)
Feb 11, 2009 24.97 24.97 23.50 23.82 6,555,646 -0.45(-1.85%)
Feb 10, 2009 25.15 25.49 24.19 24.27 9,737,514 -1.07(-4.22%)
Feb 09, 2009 25.87 25.95 25.07 25.34 8,778,794 -0.43(-1.67%)
Feb 06, 2009 25.40 25.93 25.13 25.77 8,438,386 +0.43(+1.70%)
Feb 05, 2009 24.07 25.52 23.93 25.34 9,966,003 +1.06(+4.37%)
Feb 04, 2009 24.43 24.92 24.09 24.28 9,322,903 -0.13(-0.53%)
Feb 03, 2009 23.83 24.46 23.48 24.41 6,661,366 +0.57(+2.39%)
Feb 02, 2009 23.11 24.04 22.90 23.84 6,558,663 +0.42(+1.79%)
Jan 30, 2009 23.83 24.27 23.31 23.42 5,644,699 -0.48(-2.01%)
Jan 29, 2009 24.64 24.65 23.75 23.90 5,190,020 -0.77(-3.12%)
Jan 28, 2009 24.71 24.99 24.28 24.67 6,612,302 +0.25(+1.02%)
Jan 27, 2009 23.76 24.70 23.42 24.42 5,844,516 +0.91(+3.87%)
Jan 26, 2009 23.05 23.86 23.00 23.51 5,073,188 +0.35(+1.51%)
Jan 23, 2009 22.41 23.41 22.36 23.16 9,583,345 +0.39(+1.71%)
Jan 22, 2009 23.08 23.43 22.33 22.77 8,980,526 -0.60(-2.57%)
Jan 21, 2009 23.12 23.40 22.30 23.37 5,983,741 +0.62(+2.73%)
Jan 20, 2009 23.62 23.94 22.73 22.75 7,579,344 -1.19(-4.97%)
Jan 16, 2009 22.91 23.95 22.90 23.94 10,363,959 +1.20(+5.28%)
Jan 15, 2009 21.88 22.92 21.51 22.74 10,397,380 +1.07(+4.94%)
Jan 14, 2009 21.70 22.58 21.52 21.67 11,721,307 -0.93(-4.12%)
Jan 13, 2009 21.73 22.98 21.50 22.60 9,682,906 +0.91(+4.20%)
Jan 12, 2009 21.98 22.21 21.41 21.69 5,618,897 -0.51(-2.30%)
Jan 09, 2009 23.34 23.35 22.07 22.20 5,777,900 -1.06(-4.56%)
Jan 08, 2009 22.92 23.28 22.51 23.26 4,413,700 +0.28(+1.22%)
Jan 07, 2009 23.08 23.61 22.75 22.98 5,757,587 -0.78(-3.28%)
Jan 06, 2009 22.80 23.90 22.75 23.76 4,597,833 +1.05(+4.62%)
Jan 05, 2009 22.26 23.15 22.25 22.71 4,731,328 -0.10(-0.44%)
Jan 02, 2009 22.32 22.89 21.87 22.81 3,752,501 +0.69(+3.12%)
Dec 31, 2008 22.20 22.35 21.89 22.12 0 -0.18(-0.81%)
Dec 30, 2008 21.64 22.49 21.61 22.30 3,344,782 +0.77(+3.58%)
Dec 29, 2008 21.63 21.67 21.09 21.53 2,834,194 -0.03(-0.14%)
Dec 26, 2008 21.76 21.76 21.46 21.56 828,378 -0.10(-0.46%)
Dec 24, 2008 21.52 21.77 21.46 21.66 925,848 +0.07(+0.32%)
Dec 23, 2008 21.91 22.30 21.45 21.59 3,340,073 -0.15(-0.69%)
Dec 22, 2008 22.14 22.20 21.25 21.74 3,885,378 -0.38(-1.72%)
Dec 19, 2008 22.49 22.92 21.92 22.12 7,420,391 +0.01(+0.05%)
Dec 18, 2008 23.75 23.81 21.70 22.11 6,295,631 -1.55(-6.55%)
Dec 17, 2008 23.79 24.22 23.51 23.66 6,175,739 -0.41(-1.70%)
Dec 16, 2008 23.05 24.28 22.70 24.07 6,611,878 +1.25(+5.48%)
Dec 15, 2008 23.00 23.20 22.42 22.82 5,436,233 -0.05(-0.22%)
Dec 12, 2008 21.21 23.06 21.14 22.87 6,122,411 +1.23(+5.68%)
Dec 11, 2008 21.55 22.35 21.30 21.64 5,701,001 -0.12(-0.55%)
Dec 10, 2008 21.69 22.66 21.09 21.76 5,950,160 +0.32(+1.49%)
Dec 09, 2008 19.99 22.14 19.85 21.44 8,469,682 +1.30(+6.45%)
Dec 08, 2008 20.48 20.48 19.83 20.14 5,810,046 +0.33(+1.67%)
Dec 05, 2008 19.19 19.87 18.44 19.81 6,150,332 +0.36(+1.85%)
Dec 04, 2008 19.64 20.37 19.19 19.45 6,897,459 -0.57(-2.85%)
Dec 03, 2008 19.28 20.05 18.41 20.02 6,369,019 +1.16(+6.15%)
Dec 02, 2008 18.85 19.04 18.19 18.86 6,228,763 +0.10(+0.53%)
Dec 01, 2008 19.67 19.67 18.75 18.76 4,897,325 -1.19(-5.96%)
Nov 28, 2008 20.26 20.49 19.79 19.95 2,219,117 -0.53(-2.59%)
Nov 26, 2008 18.97 20.55 18.87 20.48 5,748,930 +1.37(+7.17%)
Nov 25, 2008 19.71 20.03 18.64 19.11 8,520,723 -0.56(-2.85%)
Nov 24, 2008 19.07 19.80 18.48 19.67 7,854,714 +0.77(+4.07%)
Nov 21, 2008 18.74 18.90 17.69 18.90 11,878,256 +0.34(+1.83%)
Nov 20, 2008 19.23 20.05 18.47 18.56 8,461,278 -0.87(-4.48%)
Nov 19, 2008 20.79 21.04 19.41 19.43 5,261,959 -1.24(-6.00%)
Nov 18, 2008 21.32 21.45 20.02 20.67 6,362,078 -0.55(-2.59%)
Nov 17, 2008 21.84 22.17 21.11 21.22 6,159,397 -0.73(-3.33%)
Nov 14, 2008 22.71 22.93 21.50 21.95 6,217,960 -1.00(-4.36%)
Nov 13, 2008 21.58 23.04 21.13 22.95 10,196,829 +1.68(+7.90%)
Nov 12, 2008 21.48 21.84 21.21 21.27 6,562,122 -0.05(-0.23%)
Nov 11, 2008 20.94 21.62 20.56 21.32 6,437,721 +0.50(+2.40%)
Nov 10, 2008 21.97 22.04 20.57 20.82 5,557,928 -0.70(-3.25%)
Nov 07, 2008 21.44 21.77 21.05 21.52 3,855,798 +0.21(+0.99%)
Nov 06, 2008 21.94 22.51 21.26 21.31 7,740,679 -0.97(-4.35%)
Nov 05, 2008 23.59 23.59 22.22 22.28 4,968,996 -1.52(-6.39%)
Nov 04, 2008 23.04 23.81 22.52 23.80 6,047,712 +1.36(+6.06%)
Nov 03, 2008 22.77 22.99 22.28 22.44 4,357,329 -0.24(-1.06%)
Oct 31, 2008 22.26 23.04 22.18 22.68 5,191,498 -0.02(-0.09%)
Oct 30, 2008 22.08 22.78 21.82 22.70 5,794,548 +1.12(+5.19%)
Oct 29, 2008 21.95 22.22 21.18 21.58 5,885,481 -0.11(-0.51%)
Oct 28, 2008 20.44 21.72 20.03 21.69 8,004,243 +1.31(+6.43%)
Oct 27, 2008 19.55 21.44 19.23 20.38 9,518,566 +0.55(+2.77%)
Oct 24, 2008 18.62 20.58 18.52 19.83 7,929,899 -0.24(-1.20%)
Oct 23, 2008 20.69 20.74 19.39 20.07 8,259,023 -0.60(-2.90%)
Oct 22, 2008 21.24 21.56 20.20 20.67 7,218,050 -0.78(-3.64%)
Oct 21, 2008 21.81 22.25 21.40 21.45 4,582,057 -0.69(-3.12%)
Oct 20, 2008 22.24 22.32 21.42 22.14 7,489,302 +0.19(+0.87%)
Oct 17, 2008 22.11 22.54 21.54 21.95 7,380,400 -0.57(-2.53%)
Oct 16, 2008 21.86 22.52 20.34 22.52 11,273,440 +0.52(+2.36%)
Oct 15, 2008 21.16 25.89 20.53 22.00 19,032,944 -3.89(-15.03%)
Oct 14, 2008 27.50 27.57 25.82 25.89 14,127,690 -1.33(-4.89%)
Oct 13, 2008 25.66 27.30 25.66 27.22 7,495,038 +2.21(+8.84%)
Oct 10, 2008 24.38 26.65 23.51 25.01 12,957,738 -0.16(-0.64%)
Oct 09, 2008 25.73 26.55 25.10 25.17 8,898,346 -0.41(-1.60%)
Oct 08, 2008 25.64 27.46 25.30 25.58 11,399,059 +0.07(+0.27%)
Oct 07, 2008 27.60 28.21 25.46 25.51 11,459,990 -2.15(-7.77%)
Oct 06, 2008 27.66 28.19 26.81 27.66 10,262,663 -0.73(-2.57%)
Oct 03, 2008 28.65 29.39 28.19 28.39 6,545,894 +0.04(+0.14%)
Oct 02, 2008 29.83 29.87 28.21 28.35 7,413,621 -1.47(-4.93%)
Oct 01, 2008 30.39 30.60 29.55 29.82 5,389,032 -0.84(-2.74%)
Sep 30, 2008 29.80 30.71 29.75 30.66 5,665,573 +1.22(+4.14%)
Sep 29, 2008 31.01 31.16 29.36 29.44 7,519,869 -1.86(-5.94%)
Sep 26, 2008 30.22 31.39 30.22 31.30 4,125,131 +0.64(+2.09%)
Sep 25, 2008 30.78 31.16 30.43 30.66 4,231,092 +0.15(+0.49%)
Sep 24, 2008 30.34 30.70 30.10 30.51 3,787,280 +0.26(+0.86%)
Sep 23, 2008 30.65 31.02 29.99 30.25 4,545,613 -0.25(-0.82%)
Sep 22, 2008 31.40 31.57 30.50 30.50 3,695,701 -1.07(-3.39%)
Sep 19, 2008 32.11 32.70 30.76 31.57 7,735,900 +0.11(+0.35%)
Sep 18, 2008 30.36 31.94 29.50 31.46 7,864,913 +1.67(+5.61%)
Sep 17, 2008 29.66 30.60 29.48 29.79 7,051,254 -0.39(-1.29%)
Sep 16, 2008 29.01 30.83 29.00 30.18 8,598,049 +0.80(+2.72%)
Sep 15, 2008 29.36 30.03 29.32 29.38 6,773,617 -0.37(-1.24%)
Sep 12, 2008 29.97 29.98 29.39 29.75 4,931,665 -0.37(-1.23%)
Sep 11, 2008 29.48 30.31 29.43 30.12 4,944,940 +0.46(+1.55%)
Sep 10, 2008 30.22 30.44 29.57 29.66 6,093,583 -0.17(-0.57%)
Sep 09, 2008 30.66 30.76 29.70 29.83 7,336,417 -0.79(-2.58%)
Sep 08, 2008 30.98 31.09 30.07 30.62 7,120,468 -0.07(-0.23%)
Sep 05, 2008 30.35 30.98 30.14 30.69 6,321,097 +0.29(+0.95%)
Sep 04, 2008 30.79 30.97 30.27 30.40 7,220,522 -0.54(-1.75%)
Sep 03, 2008 31.51 31.78 30.75 30.94 9,559,358 -1.32(-4.09%)
Sep 02, 2008 33.23 33.32 32.07 32.26 4,886,797 -0.38(-1.16%)
Aug 29, 2008 32.96 33.16 32.31 32.64 3,049,225 -0.61(-1.83%)
Aug 28, 2008 33.16 33.35 32.95 33.25 2,667,120 +0.26(+0.79%)
Aug 27, 2008 32.70 33.20 32.57 32.99 2,689,376 +0.25(+0.76%)
Aug 26, 2008 32.82 32.91 32.52 32.74 3,345,107 +0.00(+0.00%)
Aug 25, 2008 33.03 33.15 32.61 32.74 3,030,686 -0.39(-1.18%)
Aug 22, 2008 32.96 33.34 32.81 33.13 2,979,009 +0.24(+0.73%)
Aug 21, 2008 32.91 32.99 32.55 32.89 3,040,706 -0.16(-0.48%)
Aug 20, 2008 33.62 33.62 32.77 33.05 3,219,919 -0.09(-0.27%)
Aug 19, 2008 33.58 33.64 32.96 33.14 3,033,298 -0.51(-1.52%)
Aug 18, 2008 34.14 34.14 33.34 33.65 2,877,724 -0.32(-0.94%)
Aug 15, 2008 34.08 34.17 33.56 33.97 3,216,208 -0.15(-0.44%)
Aug 14, 2008 33.52 34.23 33.40 34.12 3,234,250 +0.32(+0.95%)
Aug 13, 2008 33.83 34.16 33.40 33.80 3,520,981 -0.19(-0.56%)
Aug 12, 2008 33.96 34.37 33.69 33.99 3,925,275 +0.07(+0.21%)
Aug 11, 2008 33.45 34.40 33.23 33.92 4,737,467 +0.50(+1.50%)
Aug 08, 2008 32.80 33.63 32.62 33.42 4,781,449 +0.56(+1.70%)
Aug 07, 2008 32.48 33.41 32.18 32.86 5,691,102 +0.41(+1.26%)
Aug 06, 2008 32.40 32.65 31.81 32.45 4,093,106 +0.08(+0.25%)
Aug 05, 2008 31.41 32.40 31.30 32.37 5,542,098 +1.26(+4.05%)
Aug 04, 2008 31.10 31.37 30.92 31.11 2,932,767 +0.05(+0.16%)
Aug 01, 2008 31.18 31.36 30.52 31.06 4,380,187 +0.01(+0.03%)
Jul 31, 2008 31.45 31.78 31.03 31.05 4,623,492 -0.49(-1.55%)
Jul 30, 2008 30.92 32.18 30.76 31.54 6,836,098 +0.81(+2.64%)
Jul 29, 2008 30.73 31.08 30.30 30.73 4,548,847 +0.41(+1.35%)
Jul 28, 2008 30.60 30.77 30.14 30.32 3,709,851 -0.41(-1.33%)
Jul 25, 2008 30.85 30.93 30.39 30.73 3,814,107 +0.10(+0.33%)
Jul 24, 2008 30.97 31.03 30.50 30.63 6,987,303 -0.48(-1.54%)
Jul 23, 2008 31.49 32.10 30.50 31.11 13,825,504 -1.34(-4.13%)
Jul 22, 2008 32.95 32.96 32.00 32.45 10,494,661 -0.66(-1.99%)
Jul 21, 2008 33.50 33.92 32.83 33.11 5,940,700 -0.32(-0.96%)
Jul 18, 2008 33.24 33.66 32.88 33.43 5,447,760 +0.00(+0.00%)
Jul 17, 2008 32.72 33.55 32.51 33.43 9,868,079 +1.40(+4.37%)
Jul 16, 2008 31.27 32.18 30.97 32.03 7,094,143 +0.97(+3.12%)
Jul 15, 2008 30.42 31.57 30.42 31.06 8,108,660 +0.42(+1.37%)
Jul 14, 2008 31.50 31.51 30.35 30.64 5,610,772 -0.60(-1.92%)
Jul 11, 2008 30.83 31.67 30.51 31.24 8,284,335 +0.29(+0.94%)
Jul 10, 2008 30.87 31.17 30.34 30.95 10,116,893 +0.02(+0.06%)
Jul 09, 2008 32.51 32.57 30.89 30.93 10,442,448 -1.70(-5.21%)
Jul 08, 2008 32.13 32.68 31.75 32.63 6,710,397 +0.56(+1.75%)
Jul 07, 2008 31.69 32.53 31.48 32.07 6,135,301 +0.40(+1.26%)
Jul 04, 2008 32.08 32.12 31.38 31.67 3,758,325 +0.00(+0.00%)
Jul 03, 2008 32.08 32.12 31.38 31.67 3,758,325 -0.39(-1.22%)
Jul 02, 2008 32.89 33.02 31.98 32.06 5,995,948 -0.58(-1.78%)
Jul 01, 2008 32.26 32.74 31.78 32.64 7,196,188 +0.07(+0.21%)
Jun 30, 2008 32.41 32.98 32.17 32.57 5,622,809 +0.15(+0.46%)
Jun 27, 2008 31.89 32.64 31.78 32.42 7,598,494 +0.43(+1.34%)
Jun 26, 2008 32.50 32.60 31.80 31.99 5,678,295 -0.88(-2.68%)
Jun 25, 2008 32.74 33.31 32.71 32.87 6,038,162 +0.26(+0.80%)
Jun 24, 2008 32.38 33.13 32.27 32.61 6,550,888 +0.13(+0.40%)
Jun 23, 2008 33.08 33.30 32.43 32.48 4,156,163 -0.33(-1.01%)
Jun 20, 2008 33.29 33.42 32.70 32.81 6,642,371 -0.81(-2.41%)
Jun 19, 2008 32.98 33.82 32.93 33.62 6,404,212 +0.57(+1.72%)
Jun 18, 2008 33.77 33.77 32.97 33.05 7,508,603 -0.63(-1.87%)
Jun 17, 2008 34.10 34.37 33.68 33.68 5,809,921 -0.52(-1.52%)
Jun 16, 2008 33.73 34.49 33.71 34.20 6,679,610 +0.13(+0.38%)
Jun 13, 2008 33.83 34.32 33.77 34.07 5,073,703 +0.52(+1.55%)
Jun 12, 2008 33.69 34.18 33.32 33.55 6,656,817 -0.19(-0.56%)
Jun 11, 2008 34.80 34.83 33.73 33.74 7,508,107 -1.13(-3.24%)
Jun 10, 2008 34.83 35.28 34.54 34.87 5,903,247 -0.51(-1.44%)
Jun 09, 2008 35.11 35.54 34.64 35.38 8,139,992 +0.27(+0.77%)
Jun 06, 2008 36.39 36.46 35.11 35.11 7,066,465 -1.33(-3.65%)
Jun 05, 2008 36.53 36.62 35.97 36.44 4,362,863 +0.01(+0.03%)
Jun 04, 2008 36.04 36.83 35.98 36.43 5,621,421 +0.44(+1.22%)
Jun 03, 2008 36.24 36.55 35.68 35.99 7,464,716 -0.64(-1.75%)
Jun 02, 2008 36.89 37.31 36.17 36.63 5,528,045 -0.14(-0.38%)
May 30, 2008 36.55 37.04 36.48 36.77 5,615,047 +0.37(+1.02%)
May 29, 2008 36.24 36.70 36.23 36.40 5,497,432 +0.05(+0.14%)
May 28, 2008 36.88 36.91 36.00 36.35 9,490,798 -0.39(-1.06%)
May 27, 2008 36.20 36.91 36.15 36.74 9,119,613 +0.81(+2.25%)
May 26, 2008 35.95 36.34 35.58 35.93 10,008,163 +0.00(+0.00%)
May 23, 2008 35.95 36.34 35.58 35.93 10,007,863 -0.58(-1.59%)
May 22, 2008 36.20 37.00 36.15 36.51 6,923,190 +0.25(+0.69%)
May 21, 2008 36.52 36.88 36.05 36.26 6,695,928 -0.45(-1.23%)
May 20, 2008 36.91 37.19 36.46 36.71 4,984,317 -0.46(-1.24%)
May 19, 2008 37.30 37.77 36.94 37.17 5,584,049 -0.10(-0.27%)
May 16, 2008 37.25 37.30 36.48 37.27 3,651,672 +0.23(+0.62%)
May 15, 2008 36.65 37.08 36.30 37.04 4,179,595 +0.39(+1.06%)
May 14, 2008 36.70 37.23 36.54 36.65 4,951,776 +0.11(+0.30%)
May 13, 2008 36.43 36.67 36.12 36.54 3,714,411 +0.04(+0.11%)
May 12, 2008 36.30 36.53 36.09 36.50 4,486,517 +0.20(+0.55%)
May 09, 2008 35.97 36.47 35.69 36.30 4,271,629 +0.10(+0.28%)
May 08, 2008 35.65 36.48 35.42 36.20 5,750,531 +0.79(+2.23%)
May 07, 2008 35.93 36.30 35.37 35.41 3,084,161 -0.57(-1.58%)
May 06, 2008 35.13 36.14 35.04 35.98 3,937,873 +0.81(+2.30%)
May 05, 2008 35.49 35.70 34.93 35.17 4,975,973 -0.18(-0.51%)
May 02, 2008 35.92 36.14 34.97 35.35 5,472,102 -0.55(-1.53%)
May 01, 2008 35.05 36.14 34.87 35.90 5,857,648 +0.94(+2.69%)
Apr 30, 2008 35.18 35.30 34.69 34.96 6,954,164 -0.06(-0.17%)
Apr 29, 2008 34.99 35.18 34.71 35.02 4,214,876 +0.01(+0.03%)
Apr 28, 2008 34.51 35.13 34.39 35.01 5,433,635 +0.34(+0.98%)
Apr 25, 2008 34.84 34.95 34.06 34.67 4,360,582 -0.07(-0.20%)
Apr 24, 2008 34.30 35.10 34.01 34.74 5,966,191 +0.42(+1.22%)
Apr 23, 2008 33.72 34.61 33.60 34.32 16,861,732 +0.79(+2.36%)
Apr 22, 2008 33.40 33.59 32.89 33.53 6,381,867 -0.22(-0.65%)
Apr 21, 2008 33.45 33.90 33.11 33.75 5,592,271 +0.32(+0.96%)
Apr 18, 2008 33.73 33.87 33.05 33.43 6,852,279 +0.03(+0.09%)
Apr 17, 2008 33.23 33.47 32.49 33.40 5,666,995 +0.41(+1.24%)
Apr 16, 2008 32.72 33.20 29.15 32.99 10,601,277 +1.52(+4.83%)
Apr 15, 2008 30.67 31.48 30.36 31.47 8,622,725 +0.89(+2.91%)
Apr 14, 2008 30.56 31.35 30.46 30.58 5,695,761 -0.02(-0.07%)
Apr 11, 2008 30.64 31.84 30.46 30.60 6,431,201 -1.46(-4.55%)
Apr 10, 2008 31.46 32.50 31.29 32.06 6,311,752 +0.57(+1.81%)
Apr 09, 2008 31.22 31.83 31.22 31.49 5,228,450 +0.17(+0.54%)
Apr 08, 2008 31.75 31.77 31.03 31.32 4,980,221 -0.44(-1.39%)
Apr 07, 2008 32.37 32.47 31.68 31.76 6,672,306 -0.47(-1.46%)
Apr 04, 2008 32.77 32.79 31.89 32.23 5,043,044 -0.30(-0.92%)
Apr 03, 2008 31.91 32.81 31.72 32.53 4,554,759 +0.48(+1.50%)
Apr 02, 2008 31.86 32.38 31.61 32.05 7,948,388 +0.35(+1.10%)
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.