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 (%)
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%)
Feb 01, 2005 37.90 38.37 37.77 38.12 3,528,360 +0.38(+1.01%)
Jan 31, 2005 37.81 38.20 37.51 37.74 3,732,288 +0.23(+0.61%)
Jan 28, 2005 37.89 38.33 37.22 37.51 4,380,166 -0.34(-0.90%)
Jan 27, 2005 37.94 38.02 37.50 37.85 3,787,661 -0.01(-0.03%)
Jan 26, 2005 37.56 37.89 37.44 37.86 3,552,584 +0.45(+1.20%)
Jan 25, 2005 37.10 37.62 37.03 37.41 4,973,910 +0.47(+1.27%)
Jan 24, 2005 37.30 37.71 36.86 36.94 5,492,940 -0.27(-0.73%)
Jan 21, 2005 37.70 37.99 37.21 37.21 6,640,966 -0.39(-1.04%)
Jan 20, 2005 37.37 38.03 37.31 37.60 7,719,871 -0.01(-0.03%)
Jan 19, 2005 37.57 37.99 37.51 37.61 7,995,500 +0.57(+1.54%)
Jan 18, 2005 36.76 37.17 36.59 37.04 5,393,888 +0.13(+0.35%)
Jan 14, 2005 36.40 37.11 36.40 36.91 4,862,234 +0.76(+2.10%)
Jan 13, 2005 36.59 37.04 36.14 36.15 4,455,773 -0.67(-1.82%)
Jan 12, 2005 36.99 37.28 36.32 36.82 4,031,352 +0.21(+0.57%)
Jan 11, 2005 36.69 37.06 36.33 36.61 4,784,207 -0.21(-0.57%)
Jan 10, 2005 36.61 37.47 36.60 36.82 4,031,354 -0.14(-0.38%)
Jan 07, 2005 37.12 37.66 36.65 36.96 5,037,289 +0.21(+0.57%)
Jan 06, 2005 36.90 37.33 36.68 36.75 4,551,683 -0.06(-0.16%)
Jan 05, 2005 36.84 37.11 36.48 36.81 5,298,151 -0.39(-1.05%)
Jan 04, 2005 38.37 38.45 36.75 37.20 4,983,288 -0.91(-2.39%)
Jan 03, 2005 39.03 39.12 37.87 38.11 4,314,611 -0.65(-1.68%)
Dec 31, 2004 38.65 38.95 38.57 38.76 1,858,400 +0.11(+0.28%)
Dec 30, 2004 38.75 38.93 38.60 38.65 1,485,800 +0.04(+0.10%)
Dec 29, 2004 37.98 38.68 37.95 38.61 2,048,400 +0.42(+1.10%)
Dec 28, 2004 37.82 38.30 37.53 38.19 2,388,700 +0.34(+0.90%)
Dec 27, 2004 38.55 38.57 37.63 37.85 2,501,700 -0.40(-1.05%)
Dec 23, 2004 37.90 38.47 37.76 38.25 1,769,200 +0.30(+0.79%)
Dec 22, 2004 37.78 38.38 37.71 37.95 2,701,800 -0.16(-0.42%)
Dec 21, 2004 37.71 38.25 37.56 38.11 3,341,400 +0.63(+1.68%)
Dec 20, 2004 38.15 38.42 37.41 37.48 3,358,600 -0.58(-1.52%)
Dec 17, 2004 38.14 38.58 37.97 38.06 4,673,300 -0.31(-0.81%)
Dec 16, 2004 38.56 38.83 38.02 38.37 3,239,300 -0.41(-1.06%)
Dec 15, 2004 38.64 39.15 38.57 38.78 3,020,200 -0.09(-0.23%)
Dec 14, 2004 38.59 38.95 38.47 38.87 2,808,400 +0.54(+1.41%)
Dec 13, 2004 38.51 38.75 38.21 38.33 3,477,200 +0.19(+0.50%)
Dec 10, 2004 38.02 38.64 38.00 38.14 3,551,100 -0.18(-0.47%)
Dec 09, 2004 38.32 38.77 37.76 38.32 8,595,100 -0.66(-1.69%)
Dec 08, 2004 38.91 39.40 38.72 38.98 4,292,000 -0.19(-0.49%)
Dec 07, 2004 40.19 40.39 39.11 39.17 3,959,300 -0.87(-2.17%)
Dec 06, 2004 39.72 40.25 39.33 40.04 3,441,300 +0.23(+0.58%)
Dec 03, 2004 40.33 40.73 39.81 39.81 4,673,800 +0.08(+0.20%)
Dec 02, 2004 39.14 40.31 39.13 39.73 6,001,800 +0.43(+1.09%)
Dec 01, 2004 38.25 39.30 38.24 39.30 3,787,000 +1.14(+2.99%)
Nov 30, 2004 38.59 38.71 38.00 38.16 4,208,300 -0.33(-0.86%)
Nov 29, 2004 38.45 39.05 38.35 38.49 4,461,200 +0.28(+0.73%)
Nov 26, 2004 38.70 38.82 38.21 38.21 965,600 -0.49(-1.27%)
Nov 24, 2004 38.65 39.18 38.48 38.70 3,222,700 +0.30(+0.78%)
Nov 23, 2004 38.61 39.13 37.99 38.40 3,215,100 -0.28(-0.72%)
Nov 22, 2004 38.37 38.89 38.16 38.68 3,246,500 -0.10(-0.26%)
Nov 19, 2004 39.72 39.73 38.54 38.78 4,119,800 -1.13(-2.83%)
Nov 18, 2004 39.05 39.96 38.78 39.91 4,858,900 +0.70(+1.79%)
Nov 17, 2004 38.77 39.78 38.49 39.21 6,168,600 +0.99(+2.59%)
Nov 16, 2004 38.27 38.59 38.03 38.22 2,942,800 -0.25(-0.65%)
Nov 15, 2004 38.00 38.74 37.77 38.47 3,886,800 +0.42(+1.10%)
Nov 12, 2004 37.71 38.15 37.12 38.05 3,923,200 +0.41(+1.09%)
Nov 11, 2004 37.24 37.75 37.19 37.64 3,137,200 +0.36(+0.97%)
Nov 10, 2004 37.80 37.92 37.02 37.28 4,438,900 -0.74(-1.95%)
Nov 09, 2004 38.23 38.37 37.73 38.02 2,408,800 -0.17(-0.45%)
Nov 08, 2004 38.18 38.61 37.81 38.19 3,718,500 -0.09(-0.24%)
Nov 05, 2004 38.55 38.83 38.06 38.28 4,526,700 +0.04(+0.10%)
Nov 04, 2004 37.85 38.51 37.48 38.24 4,576,500 +0.22(+0.58%)
Nov 03, 2004 39.43 39.48 37.82 38.02 6,516,300 -0.41(-1.07%)
Nov 02, 2004 37.49 38.78 37.32 38.43 6,087,200 +0.50(+1.32%)
Nov 01, 2004 37.86 38.19 37.51 37.93 3,568,000 +0.05(+0.13%)
Oct 29, 2004 37.67 38.00 37.21 37.88 3,759,900 +0.15(+0.40%)
Oct 28, 2004 37.24 37.93 37.00 37.73 5,135,900 +0.40(+1.07%)
Oct 27, 2004 36.13 37.45 36.13 37.33 5,227,600 +1.08(+2.98%)
Oct 26, 2004 36.36 36.66 35.88 36.25 4,267,300 +0.09(+0.25%)
Oct 25, 2004 36.36 37.12 36.15 36.16 5,751,800 -0.32(-0.88%)
Oct 22, 2004 37.22 37.59 36.37 36.48 4,357,200 -0.84(-2.25%)
Oct 21, 2004 36.68 37.60 36.44 37.32 8,253,400 +0.72(+1.97%)
Oct 20, 2004 35.94 36.89 35.85 36.60 9,155,100 +0.40(+1.10%)
Oct 19, 2004 37.01 37.07 35.92 36.20 7,837,600 -0.17(-0.47%)
Oct 18, 2004 35.95 36.46 35.40 36.37 4,325,200 +0.28(+0.78%)
Oct 15, 2004 36.36 36.60 35.71 36.09 5,086,800 -0.03(-0.08%)
Oct 14, 2004 36.81 36.93 35.89 36.12 5,454,100 -0.81(-2.19%)
Oct 13, 2004 37.55 38.30 36.50 36.93 11,328,000 +0.45(+1.23%)
Oct 12, 2004 36.29 36.94 35.88 36.48 5,041,700 -0.36(-0.98%)
Oct 11, 2004 36.83 37.07 36.20 36.84 3,462,300 -0.02(-0.05%)
Oct 08, 2004 37.33 37.53 36.57 36.86 5,673,500 -0.96(-2.54%)
Oct 07, 2004 37.74 38.48 37.50 37.82 4,889,800 -0.04(-0.11%)
Oct 06, 2004 37.70 37.86 37.09 37.86 3,904,300 +0.31(+0.83%)
Oct 05, 2004 37.78 38.36 37.36 37.55 4,892,000 -0.24(-0.64%)
Oct 04, 2004 37.99 38.42 37.69 37.79 4,767,000 +0.25(+0.67%)
Oct 01, 2004 36.89 38.11 36.61 37.54 5,047,900 +1.30(+3.59%)
Sep 30, 2004 36.27 37.11 36.12 36.24 6,112,600 +0.00(+0.00%)
Sep 29, 2004 35.77 36.49 35.63 36.24 4,877,600 +0.53(+1.48%)
Sep 28, 2004 36.63 36.69 35.53 35.71 6,806,400 -0.91(-2.48%)
Sep 27, 2004 36.35 36.99 36.21 36.62 4,487,200 -0.15(-0.41%)
Sep 24, 2004 37.76 38.05 36.18 36.77 5,178,200 -0.94(-2.49%)
Sep 23, 2004 37.58 38.16 37.00 37.71 5,256,200 +0.13(+0.35%)
Sep 22, 2004 38.30 38.51 37.50 37.58 5,924,900 -0.99(-2.57%)
Sep 21, 2004 38.38 38.80 38.01 38.57 6,342,500 +0.55(+1.45%)
Sep 20, 2004 36.83 38.45 36.64 38.02 6,788,100 +0.92(+2.48%)
Sep 17, 2004 36.95 37.37 36.35 37.10 3,929,400 +0.58(+1.59%)
Sep 16, 2004 36.55 37.13 36.45 36.52 3,779,000 +0.10(+0.27%)
Sep 15, 2004 36.68 36.78 36.26 36.42 5,091,700 -0.72(-1.94%)
Sep 14, 2004 36.62 37.27 36.25 37.14 5,229,800 +0.22(+0.60%)
Sep 13, 2004 36.58 37.44 36.21 36.92 6,954,900 +0.70(+1.93%)
Sep 10, 2004 35.35 36.44 35.18 36.22 5,344,100 +0.69(+1.94%)
Sep 09, 2004 34.64 35.97 34.40 35.53 10,631,300 +1.11(+3.22%)
Sep 08, 2004 34.60 35.17 34.01 34.42 7,855,800 -0.57(-1.63%)
Sep 07, 2004 35.61 35.69 34.65 34.99 5,578,200 -0.18(-0.51%)
Sep 03, 2004 35.96 36.24 34.95 35.17 5,367,700 -1.59(-4.33%)
Sep 02, 2004 35.70 36.77 35.67 36.76 4,460,900 +0.93(+2.60%)
Sep 01, 2004 35.75 36.51 35.21 35.83 6,024,300 +0.06(+0.17%)
Aug 31, 2004 36.04 36.07 35.06 35.77 4,079,300 -0.24(-0.67%)
Aug 30, 2004 36.50 36.81 36.00 36.01 2,429,700 -0.70(-1.91%)
Aug 27, 2004 36.49 37.02 36.47 36.71 2,217,500 +0.22(+0.60%)
Aug 26, 2004 36.71 36.77 36.15 36.49 2,468,300 -0.06(-0.16%)
Aug 25, 2004 36.16 36.87 35.84 36.55 5,431,700 -0.29(-0.79%)
Aug 24, 2004 37.69 37.86 36.42 36.84 4,408,400 -0.80(-2.13%)
Aug 23, 2004 37.24 37.95 37.07 37.64 3,160,800 +0.47(+1.26%)
Aug 20, 2004 37.47 37.58 36.79 37.17 4,445,100 -0.10(-0.27%)
Aug 19, 2004 37.10 37.79 36.84 37.27 4,153,100 -0.16(-0.43%)
Aug 18, 2004 35.96 37.48 35.90 37.43 6,282,400 +1.26(+3.48%)
Aug 17, 2004 36.20 36.82 36.00 36.17 4,279,300 +0.19(+0.53%)
Aug 16, 2004 35.66 36.45 35.40 35.98 5,138,600 +0.54(+1.52%)
Aug 13, 2004 35.50 35.59 34.84 35.44 7,313,700 -0.61(-1.69%)
Aug 12, 2004 36.10 36.70 35.96 36.05 6,751,500 -0.22(-0.61%)
Aug 11, 2004 35.79 36.40 34.68 36.27 11,123,500 -0.99(-2.66%)
Aug 10, 2004 37.10 37.37 36.75 37.26 3,809,600 +0.30(+0.81%)
Aug 09, 2004 37.52 37.59 36.61 36.96 4,910,700 -0.29(-0.78%)
Aug 06, 2004 38.26 38.47 37.17 37.25 7,527,900 -1.19(-3.10%)
Aug 05, 2004 38.74 39.21 38.27 38.44 4,383,900 -0.12(-0.31%)
Aug 04, 2004 38.20 38.99 37.83 38.56 4,404,700 +0.22(+0.57%)
Aug 03, 2004 39.58 39.62 38.05 38.34 6,051,700 -1.40(-3.52%)
Aug 02, 2004 38.75 39.74 38.70 39.74 3,954,100 +0.64(+1.64%)
Jul 30, 2004 39.05 39.47 38.69 39.10 5,412,200 +0.06(+0.15%)
Jul 29, 2004 38.47 39.23 38.23 39.04 5,646,600 +0.97(+2.55%)
Jul 28, 2004 37.88 38.45 37.19 38.07 5,456,600 -0.15(-0.39%)
Jul 27, 2004 38.53 38.58 36.85 38.22 7,478,100 +0.16(+0.42%)
Jul 26, 2004 37.97 38.24 37.40 38.06 6,164,100 +0.32(+0.85%)
Jul 23, 2004 38.45 38.75 37.65 37.74 5,391,300 -1.07(-2.76%)
Jul 22, 2004 37.30 39.23 37.30 38.81 7,331,900 +1.53(+4.10%)
Jul 21, 2004 38.95 39.03 37.18 37.28 9,319,300 +0.06(+0.16%)
Jul 20, 2004 36.09 37.22 35.85 37.22 4,425,300 +1.17(+3.25%)
Jul 19, 2004 35.95 36.44 35.68 36.05 5,877,400 +0.18(+0.50%)
Jul 16, 2004 36.57 36.73 35.50 35.87 5,631,700 -0.53(-1.46%)
Jul 15, 2004 36.65 37.10 36.30 36.40 6,342,800 -0.34(-0.93%)
Jul 14, 2004 36.65 37.00 36.09 36.74 8,254,800 -0.80(-2.13%)
Jul 13, 2004 37.11 37.56 36.95 37.54 6,150,700 +0.64(+1.73%)
Jul 12, 2004 36.21 36.96 35.86 36.90 6,193,600 -0.14(-0.38%)
Jul 09, 2004 36.37 37.25 36.30 37.04 5,451,500 +0.90(+2.49%)
Jul 08, 2004 36.01 36.79 35.94 36.14 5,549,900 +0.10(+0.28%)
Jul 07, 2004 35.25 36.46 35.24 36.04 8,501,100 +0.83(+2.36%)
Jul 06, 2004 36.17 36.39 34.83 35.21 8,396,100 -1.53(-4.16%)
Jul 02, 2004 37.75 37.79 36.46 36.74 6,415,200 -1.07(-2.83%)
Jul 01, 2004 39.26 39.30 37.29 37.81 6,768,100 -1.66(-4.21%)
Jun 30, 2004 39.13 39.69 38.77 39.47 3,488,800 +0.46(+1.18%)
Jun 29, 2004 38.76 39.62 38.53 39.01 4,053,200 +0.38(+0.98%)
Jun 28, 2004 39.39 39.52 38.41 38.63 4,242,200 -0.89(-2.25%)
Jun 25, 2004 38.52 39.53 38.52 39.52 5,366,600 +0.97(+2.52%)
Jun 24, 2004 38.96 39.28 38.28 38.55 3,337,300 -0.37(-0.95%)
Jun 23, 2004 38.20 39.19 38.01 38.92 4,494,700 +0.67(+1.75%)
Jun 22, 2004 37.40 38.47 37.07 38.25 5,404,700 +1.17(+3.16%)
Jun 21, 2004 36.96 37.62 36.87 37.08 3,199,000 +0.14(+0.38%)
Jun 18, 2004 36.54 37.70 36.40 36.94 5,385,200 +0.09(+0.24%)
Jun 17, 2004 37.96 37.99 36.64 36.85 4,568,300 -1.27(-3.33%)
Jun 16, 2004 38.22 38.48 37.85 38.12 2,857,100 -0.25(-0.65%)
Jun 15, 2004 38.41 38.80 38.07 38.37 3,867,900 +0.53(+1.40%)
Jun 14, 2004 38.21 38.71 37.09 37.84 3,983,500 -0.64(-1.66%)
Jun 10, 2004 38.56 38.95 37.96 38.48 4,050,200 +0.34(+0.89%)
Jun 09, 2004 39.07 39.12 38.08 38.14 3,483,100 -1.29(-3.27%)
Jun 08, 2004 38.94 39.47 38.76 39.43 2,937,100 +0.14(+0.36%)
Jun 07, 2004 38.65 39.47 38.31 39.29 3,070,800 +1.28(+3.37%)
Jun 04, 2004 38.40 38.66 38.01 38.01 3,896,500 +0.36(+0.96%)
Jun 03, 2004 38.66 38.69 37.63 37.65 3,762,400 -0.98(-2.54%)
Jun 02, 2004 39.38 39.55 38.35 38.63 3,549,200 -0.90(-2.28%)
Jun 01, 2004 39.25 39.94 39.09 39.53 2,805,400 -0.25(-0.63%)
May 28, 2004 39.45 40.00 39.30 39.78 2,996,300 +0.50(+1.28%)
May 27, 2004 39.60 39.81 38.95 39.28 3,975,300 -0.20(-0.51%)
May 26, 2004 39.10 39.57 38.75 39.48 3,753,800 +0.12(+0.30%)
May 25, 2004 37.75 39.51 37.17 39.36 5,951,700 +1.50(+3.96%)
May 24, 2004 38.32 38.50 37.78 37.86 3,276,700 -0.09(-0.24%)
May 21, 2004 37.95 38.09 37.40 37.95 3,742,600 +0.38(+1.01%)
May 20, 2004 37.80 38.08 37.10 37.57 4,297,600 +0.01(+0.03%)
May 19, 2004 38.22 38.99 37.55 37.56 5,794,300 -0.05(-0.13%)
May 18, 2004 37.45 37.98 37.19 37.61 4,810,800 +0.94(+2.56%)
May 17, 2004 36.97 37.09 36.25 36.67 6,527,100 -0.85(-2.27%)
May 14, 2004 38.14 38.30 37.40 37.52 5,503,100 -0.62(-1.63%)
May 13, 2004 38.08 39.00 38.03 38.14 5,842,700 -0.19(-0.50%)
May 12, 2004 38.18 38.44 37.16 38.33 7,913,200 -0.19(-0.49%)
May 11, 2004 38.09 38.60 37.66 38.52 6,287,100 +0.43(+1.13%)
May 10, 2004 37.24 38.28 36.95 38.09 7,288,400 +0.68(+1.82%)
May 07, 2004 36.87 38.29 36.85 37.41 7,128,400 +0.32(+0.86%)
May 06, 2004 35.86 37.18 35.63 37.09 6,388,800 +0.96(+2.66%)
May 05, 2004 35.75 36.61 35.35 36.13 5,271,600 +0.45(+1.26%)
May 04, 2004 35.36 36.30 35.24 35.68 5,620,800 +0.31(+0.88%)
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.