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 30, 2010 30.81 30.81 29.86 30.04 4,803,628 -0.85(-2.75%)
Apr 29, 2010 30.50 30.94 30.40 30.89 3,088,943 +0.46(+1.51%)
Apr 28, 2010 30.58 30.78 30.22 30.43 4,931,637 +0.07(+0.23%)
Apr 27, 2010 31.11 31.33 30.34 30.36 5,038,937 -0.87(-2.79%)
Apr 26, 2010 31.07 31.40 30.98 31.23 3,380,500 +0.19(+0.61%)
Apr 23, 2010 30.87 31.06 30.47 31.04 3,777,150 +0.08(+0.26%)
Apr 22, 2010 30.40 31.00 29.83 30.96 4,678,586 +0.19(+0.62%)
Apr 21, 2010 31.48 31.48 30.50 30.77 6,048,243 -0.60(-1.91%)
Apr 20, 2010 31.17 31.45 30.97 31.37 3,667,954 +0.25(+0.80%)
Apr 19, 2010 31.18 31.29 30.58 31.12 5,488,116 -0.16(-0.51%)
Apr 16, 2010 31.18 31.34 30.65 31.28 8,329,098 -0.05(-0.16%)
Apr 15, 2010 31.23 31.84 31.06 31.33 7,267,309 +0.12(+0.38%)
Apr 14, 2010 30.89 31.27 30.37 31.21 10,987,265 +1.56(+5.26%)
Apr 13, 2010 29.40 29.77 29.29 29.65 5,042,050 +0.31(+1.06%)
Apr 12, 2010 29.24 29.60 29.04 29.34 3,587,623 +0.23(+0.79%)
Apr 09, 2010 28.65 29.13 28.57 29.11 3,346,265 +0.55(+1.93%)
Apr 08, 2010 28.82 28.85 28.35 28.56 3,766,889 -0.47(-1.62%)
Apr 07, 2010 28.82 29.08 28.56 29.03 3,807,183 +0.25(+0.87%)
Apr 06, 2010 28.95 28.98 28.73 28.78 2,618,778 -0.21(-0.72%)
Apr 05, 2010 28.53 29.05 28.39 28.99 2,468,418 +0.58(+2.04%)
Apr 01, 2010 28.31 28.41 28.41 28.41 3,029,400 +0.16(+0.57%)
Mar 31, 2010 28.57 28.77 28.21 28.25 3,918,254 -0.35(-1.22%)
Mar 30, 2010 28.39 28.67 28.21 28.60 2,939,213 +0.18(+0.63%)
Mar 29, 2010 28.01 28.49 27.99 28.42 3,622,715 +0.46(+1.65%)
Mar 26, 2010 28.16 28.27 27.75 27.96 4,086,686 +0.05(+0.18%)
Mar 25, 2010 28.27 28.47 27.88 27.91 5,128,845 -0.33(-1.17%)
Mar 24, 2010 28.84 28.93 28.24 28.24 4,124,809 -0.74(-2.55%)
Mar 23, 2010 28.75 28.99 28.65 28.98 3,930,745 +0.14(+0.49%)
Mar 22, 2010 28.32 28.90 28.27 28.84 2,767,359 +0.48(+1.69%)
Mar 19, 2010 28.87 28.91 28.20 28.36 3,964,390 -0.35(-1.22%)
Mar 18, 2010 28.92 28.97 28.46 28.71 2,436,889 -0.09(-0.31%)
Mar 17, 2010 28.59 29.13 28.47 28.80 5,578,053 +0.31(+1.09%)
Mar 16, 2010 27.51 28.54 27.41 28.49 5,918,131 +1.10(+4.02%)
Mar 15, 2010 27.60 27.64 27.25 27.39 2,488,641 -0.21(-0.76%)
Mar 12, 2010 27.69 27.79 27.44 27.60 2,943,941 -0.08(-0.29%)
Mar 11, 2010 27.90 28.08 27.44 27.68 3,926,414 -0.35(-1.25%)
Mar 10, 2010 27.23 28.09 27.18 28.03 6,173,403 +0.76(+2.79%)
Mar 09, 2010 27.07 27.31 26.95 27.27 3,810,338 +0.03(+0.11%)
Mar 08, 2010 27.50 27.62 27.22 27.24 2,330,891 -0.27(-0.98%)
Mar 05, 2010 27.09 27.56 26.86 27.51 3,701,645 +0.49(+1.81%)
Mar 04, 2010 27.25 27.25 26.77 27.02 4,617,865 -0.16(-0.59%)
Mar 03, 2010 27.62 27.76 27.06 27.18 3,605,270 -0.30(-1.09%)
Mar 02, 2010 27.68 27.95 27.42 27.48 2,576,099 -0.15(-0.54%)
Mar 01, 2010 27.21 27.69 27.12 27.63 4,154,548 +0.46(+1.69%)
Feb 26, 2010 27.35 27.44 26.92 27.17 2,850,442 -0.23(-0.84%)
Feb 25, 2010 27.28 27.43 26.74 27.40 4,663,167 -0.21(-0.76%)
Feb 24, 2010 27.22 27.74 27.18 27.61 2,994,208 +0.59(+2.18%)
Feb 23, 2010 27.41 27.70 26.84 27.02 5,262,050 -0.56(-2.03%)
Feb 22, 2010 27.81 27.89 27.40 27.58 2,631,660 -0.17(-0.61%)
Feb 19, 2010 27.71 27.98 27.51 27.75 3,792,916 +0.01(+0.04%)
Feb 18, 2010 27.77 27.80 27.40 27.74 4,212,076 +0.05(+0.18%)
Feb 17, 2010 27.92 28.00 27.35 27.69 3,921,462 +0.21(+0.76%)
Feb 16, 2010 27.35 27.55 27.08 27.48 4,232,137 +0.23(+0.84%)
Feb 12, 2010 26.95 27.25 27.25 27.25 4,989,900 +0.10(+0.37%)
Feb 11, 2010 26.51 27.26 26.30 27.15 4,395,487 +0.56(+2.11%)
Feb 10, 2010 26.56 26.81 26.23 26.59 3,305,750 -0.08(-0.30%)
Feb 09, 2010 26.84 27.00 26.46 26.67 4,184,301 +0.24(+0.91%)
Feb 08, 2010 26.41 26.81 26.16 26.43 4,050,424 -0.17(-0.64%)
Feb 05, 2010 26.10 26.73 25.94 26.60 5,702,596 +0.49(+1.88%)
Feb 04, 2010 26.73 26.84 25.94 26.11 4,933,639 -0.90(-3.33%)
Feb 03, 2010 26.91 27.15 26.77 27.01 2,942,216 -0.05(-0.18%)
Feb 02, 2010 26.97 27.19 26.77 27.06 5,176,088 +0.02(+0.07%)
Feb 01, 2010 26.04 27.05 26.04 27.04 5,503,924 +0.94(+3.60%)
Jan 29, 2010 26.88 27.21 25.87 26.10 7,939,060 -0.62(-2.32%)
Jan 28, 2010 27.40 27.40 26.27 26.72 6,438,403 -0.65(-2.37%)
Jan 27, 2010 27.28 27.58 26.82 27.37 5,240,274 +0.07(+0.26%)
Jan 26, 2010 27.54 27.80 27.27 27.30 3,653,191 -0.38(-1.37%)
Jan 25, 2010 27.44 27.80 27.38 27.68 3,719,242 +0.31(+1.13%)
Jan 22, 2010 28.36 28.55 27.31 27.37 6,432,691 -1.20(-4.22%)
Jan 21, 2010 28.75 29.05 28.42 28.57 4,826,802 -0.14(-0.47%)
Jan 20, 2010 28.73 28.88 28.28 28.71 5,041,970 -0.29(-1.00%)
Jan 19, 2010 28.76 29.20 28.73 29.00 4,129,526 +0.28(+0.97%)
Jan 15, 2010 29.84 28.72 28.72 28.72 7,894,700 -0.99(-3.33%)
Jan 14, 2010 29.85 30.04 29.24 29.71 4,976,454 -0.16(-0.54%)
Jan 13, 2010 30.48 30.52 29.23 29.87 9,883,619 -0.36(-1.19%)
Jan 12, 2010 30.47 30.47 29.91 30.23 5,634,936 -0.41(-1.34%)
Jan 11, 2010 30.95 31.13 30.50 30.64 4,499,311 -0.25(-0.81%)
Jan 08, 2010 30.48 31.01 30.23 30.89 3,148,941 +0.39(+1.28%)
Jan 07, 2010 30.35 30.58 30.05 30.50 2,967,580 +0.02(+0.07%)
Jan 06, 2010 30.81 31.21 30.34 30.48 4,056,283 -0.48(-1.55%)
Jan 05, 2010 31.01 31.12 30.70 30.96 3,449,295 +0.02(+0.06%)
Jan 04, 2010 31.06 31.17 30.83 30.94 2,887,553 +0.38(+1.24%)
Dec 31, 2009 30.73 30.56 30.56 30.56 2,071,200 -0.38(-1.23%)
Dec 30, 2009 30.58 31.01 30.50 30.94 1,388,273 +0.33(+1.08%)
Dec 29, 2009 30.85 30.86 30.48 30.61 1,631,350 -0.19(-0.62%)
Dec 28, 2009 30.81 30.88 30.59 30.80 2,291,271 +0.03(+0.10%)
Dec 24, 2009 30.40 30.77 30.28 30.77 915,245 +0.41(+1.35%)
Dec 23, 2009 30.18 30.37 30.04 30.36 2,338,742 +0.13(+0.43%)
Dec 22, 2009 29.91 30.35 29.77 30.23 2,982,978 +0.47(+1.58%)
Dec 21, 2009 29.32 29.98 29.28 29.76 2,777,136 +0.51(+1.74%)
Dec 18, 2009 29.28 29.42 28.92 29.25 4,775,954 +0.09(+0.31%)
Dec 17, 2009 29.27 29.42 28.96 29.16 5,361,567 -0.14(-0.48%)
Dec 16, 2009 28.77 29.40 28.59 29.30 5,544,524 +0.67(+2.34%)
Dec 15, 2009 28.55 29.04 28.45 28.63 2,747,466 +0.06(+0.21%)
Dec 14, 2009 28.54 28.65 28.25 28.57 2,401,635 +0.45(+1.60%)
Dec 11, 2009 28.43 28.58 28.05 28.12 2,071,552 -0.16(-0.57%)
Dec 10, 2009 28.35 28.60 28.25 28.28 1,829,014 -0.02(-0.07%)
Dec 09, 2009 28.09 28.34 27.90 28.30 3,957,973 +0.11(+0.39%)
Dec 08, 2009 28.07 28.33 27.69 28.19 3,944,498 -0.05(-0.18%)
Dec 07, 2009 27.95 28.34 27.88 28.24 2,654,012 +0.25(+0.89%)
Dec 04, 2009 28.05 28.33 27.65 27.99 3,652,262 +0.15(+0.54%)
Dec 03, 2009 27.77 28.14 27.66 27.84 2,864,482 +0.17(+0.61%)
Dec 02, 2009 27.49 28.04 27.47 27.67 2,515,213 +0.27(+0.99%)
Dec 01, 2009 27.20 27.54 27.16 27.40 2,893,406 +0.43(+1.59%)
Nov 30, 2009 26.92 27.03 26.54 26.97 2,699,092 +0.06(+0.22%)
Nov 27, 2009 26.39 27.09 26.21 26.91 1,708,897 -0.30(-1.10%)
Nov 25, 2009 27.35 27.44 27.16 27.21 1,434,968 -0.09(-0.33%)
Nov 24, 2009 26.90 27.42 26.83 27.30 3,222,608 +0.47(+1.75%)
Nov 23, 2009 26.66 26.98 26.57 26.83 3,174,097 +0.39(+1.48%)
Nov 20, 2009 26.69 26.77 26.32 26.44 3,922,044 -0.42(-1.56%)
Nov 19, 2009 27.15 27.17 26.65 26.86 4,010,424 -0.54(-1.97%)
Nov 18, 2009 27.54 27.63 27.25 27.40 1,824,954 -0.21(-0.76%)
Nov 17, 2009 27.46 27.62 27.26 27.61 1,636,345 +0.02(+0.07%)
Nov 16, 2009 27.20 27.77 27.14 27.59 3,486,777 +0.43(+1.58%)
Nov 13, 2009 27.12 27.28 26.92 27.16 2,540,593 +0.11(+0.41%)
Nov 12, 2009 27.37 27.58 26.99 27.05 3,190,473 -0.24(-0.88%)
Nov 11, 2009 27.36 27.67 27.10 27.29 3,200,685 +0.11(+0.40%)
Nov 10, 2009 27.31 27.43 26.94 27.18 3,008,283 -0.19(-0.69%)
Nov 09, 2009 26.85 27.57 26.79 27.37 3,968,506 +0.65(+2.43%)
Nov 06, 2009 26.77 27.11 26.52 26.72 2,424,036 -0.16(-0.60%)
Nov 05, 2009 26.59 27.15 26.41 26.88 3,438,790 +0.57(+2.17%)
Nov 04, 2009 26.32 26.70 26.25 26.31 3,411,741 +0.06(+0.23%)
Nov 03, 2009 25.87 26.36 25.77 26.25 5,914,371 +0.27(+1.04%)
Nov 02, 2009 25.81 26.14 25.56 25.98 4,045,092 +0.10(+0.39%)
Oct 30, 2009 26.47 26.65 25.82 25.88 4,746,411 -0.68(-2.56%)
Oct 29, 2009 26.28 26.76 26.20 26.56 2,915,236 +0.47(+1.80%)
Oct 28, 2009 26.37 26.74 26.06 26.09 3,676,470 -0.42(-1.58%)
Oct 27, 2009 26.74 27.02 26.34 26.51 3,768,032 -0.23(-0.86%)
Oct 26, 2009 26.55 27.25 26.52 26.74 4,369,583 +0.14(+0.53%)
Oct 23, 2009 26.78 27.27 26.51 26.60 3,786,201 -0.63(-2.31%)
Oct 22, 2009 27.22 27.41 26.83 27.23 6,045,470 -0.13(-0.48%)
Oct 21, 2009 27.84 28.24 27.24 27.36 3,534,732 -0.51(-1.83%)
Oct 20, 2009 27.75 28.21 27.60 27.87 3,762,274 -0.13(-0.46%)
Oct 19, 2009 27.76 28.17 27.59 28.00 3,906,216 +0.41(+1.49%)
Oct 16, 2009 27.50 27.77 27.06 27.59 4,358,640 -0.04(-0.14%)
Oct 15, 2009 27.54 27.66 27.34 27.63 5,003,060 -0.24(-0.86%)
Oct 14, 2009 28.67 28.90 27.65 27.87 11,209,220 -0.62(-2.18%)
Oct 13, 2009 28.64 28.84 28.16 28.49 6,337,077 -0.14(-0.49%)
Oct 12, 2009 28.77 28.99 27.99 28.63 6,826,973 +0.81(+2.91%)
Oct 09, 2009 26.84 27.85 26.74 27.82 4,128,756 +0.94(+3.50%)
Oct 08, 2009 27.27 27.27 26.62 26.88 4,312,211 -0.20(-0.74%)
Oct 07, 2009 27.14 27.16 26.79 27.08 2,796,556 -0.09(-0.33%)
Oct 06, 2009 26.78 27.32 26.77 27.17 3,813,769 +0.48(+1.80%)
Oct 05, 2009 26.27 26.74 26.12 26.69 5,537,278 +0.40(+1.52%)
Oct 02, 2009 26.55 26.84 26.22 26.29 5,582,442 -0.41(-1.54%)
Oct 01, 2009 27.59 27.71 26.65 26.70 5,130,640 -0.93(-3.37%)
Sep 30, 2009 27.53 27.95 27.18 27.63 4,531,071 +0.13(+0.47%)
Sep 29, 2009 28.04 28.11 27.43 27.50 3,198,052 -0.44(-1.57%)
Sep 28, 2009 27.58 28.11 27.52 27.94 3,398,091 +0.44(+1.60%)
Sep 25, 2009 27.34 27.74 27.10 27.50 5,665,879 +0.13(+0.47%)
Sep 24, 2009 27.64 27.68 26.86 27.37 6,301,635 -0.15(-0.55%)
Sep 23, 2009 26.90 27.86 26.90 27.52 6,162,774 +0.67(+2.50%)
Sep 22, 2009 27.03 27.28 26.76 26.85 2,800,777 -0.17(-0.63%)
Sep 21, 2009 26.76 27.16 26.45 27.02 3,562,614 +0.33(+1.24%)
Sep 18, 2009 26.57 26.98 26.57 26.69 3,488,311 +0.07(+0.26%)
Sep 17, 2009 27.09 27.23 26.55 26.62 3,527,687 -0.52(-1.92%)
Sep 16, 2009 27.31 27.50 26.78 27.14 3,554,293 -0.20(-0.73%)
Sep 15, 2009 27.29 27.75 27.25 27.34 2,812,926 -0.14(-0.51%)
Sep 14, 2009 27.05 27.51 27.05 27.48 3,339,600 +0.24(+0.88%)
Sep 11, 2009 28.01 28.08 27.13 27.24 4,406,455 -0.81(-2.89%)
Sep 10, 2009 27.48 28.09 27.32 28.05 3,851,452 +0.55(+2.00%)
Sep 09, 2009 27.62 27.74 27.23 27.50 3,475,005 -0.11(-0.40%)
Sep 08, 2009 27.27 27.64 27.03 27.61 3,272,583 +0.37(+1.36%)
Sep 04, 2009 26.93 27.27 26.81 27.24 3,651,472 +0.48(+1.79%)
Sep 03, 2009 26.22 26.78 25.92 26.76 4,669,603 +0.64(+2.45%)
Sep 02, 2009 25.94 26.24 25.71 26.12 3,244,810 +0.09(+0.35%)
Sep 01, 2009 26.50 26.98 26.00 26.03 4,207,851 -0.54(-2.03%)
Aug 31, 2009 27.21 27.30 26.50 26.57 3,583,744 -0.72(-2.64%)
Aug 28, 2009 27.52 27.90 27.10 27.29 2,685,770 +0.19(+0.70%)
Aug 27, 2009 26.65 27.12 26.28 27.10 3,542,343 +0.33(+1.23%)
Aug 26, 2009 26.82 27.02 26.38 26.77 2,877,846 +0.11(+0.41%)
Aug 25, 2009 26.68 27.10 26.50 26.66 2,925,068 -0.04(-0.15%)
Aug 24, 2009 27.06 27.37 26.62 26.70 2,428,870 -0.32(-1.18%)
Aug 21, 2009 26.53 27.04 26.28 27.02 3,165,590 +0.55(+2.08%)
Aug 20, 2009 26.44 26.65 26.16 26.47 2,250,490 -0.07(-0.26%)
Aug 19, 2009 26.24 26.68 25.91 26.54 3,356,937 +0.13(+0.49%)
Aug 18, 2009 26.01 26.52 26.00 26.41 4,048,389 +0.45(+1.73%)
Aug 17, 2009 26.37 26.46 25.91 25.96 3,010,849 -0.68(-2.55%)
Aug 14, 2009 26.88 26.88 26.30 26.64 4,020,829 -0.41(-1.52%)
Aug 13, 2009 26.57 27.10 26.26 27.05 4,030,170 +0.54(+2.04%)
Aug 12, 2009 26.07 26.76 26.03 26.51 3,572,030 +0.23(+0.88%)
Aug 11, 2009 26.49 26.65 26.05 26.28 3,694,642 -0.20(-0.76%)
Aug 10, 2009 26.69 27.06 26.39 26.48 3,571,045 -0.40(-1.49%)
Aug 07, 2009 27.32 27.39 26.68 26.88 4,280,660 -0.22(-0.81%)
Aug 06, 2009 27.61 27.94 26.90 27.10 5,192,991 -0.52(-1.88%)
Aug 05, 2009 27.18 27.64 27.11 27.62 5,983,327 +0.43(+1.58%)
Aug 04, 2009 26.80 27.45 26.80 27.19 4,543,311 +0.18(+0.67%)
Aug 03, 2009 27.00 27.24 26.76 27.01 3,201,456 +0.14(+0.52%)
Jul 31, 2009 26.88 27.07 26.60 26.87 3,468,318 +0.08(+0.30%)
Jul 30, 2009 27.06 27.47 26.70 26.79 3,608,371 +0.05(+0.19%)
Jul 29, 2009 26.63 26.85 26.38 26.74 3,558,645 -0.02(-0.07%)
Jul 28, 2009 26.90 27.05 26.37 26.76 3,252,025 -0.19(-0.71%)
Jul 27, 2009 26.92 27.00 26.41 26.95 3,371,411 +0.02(+0.07%)
Jul 24, 2009 27.00 27.00 26.42 26.93 4,850,668 -0.28(-1.03%)
Jul 23, 2009 27.01 27.55 26.79 27.21 8,696,242 +0.10(+0.37%)
Jul 22, 2009 26.08 27.29 25.76 27.11 13,572,388 +2.07(+8.27%)
Jul 21, 2009 25.16 25.22 24.50 25.04 7,827,357 -0.02(-0.08%)
Jul 20, 2009 25.05 25.25 24.84 25.06 5,741,709 +0.04(+0.16%)
Jul 17, 2009 25.04 25.25 24.78 25.02 5,489,626 -0.14(-0.56%)
Jul 16, 2009 24.61 25.26 24.45 25.16 4,406,547 +0.45(+1.82%)
Jul 15, 2009 24.22 24.81 24.19 24.71 6,102,148 +0.94(+3.95%)
Jul 14, 2009 23.54 23.79 23.49 23.77 3,804,515 +0.21(+0.89%)
Jul 13, 2009 23.25 23.57 22.77 23.56 3,663,174 +0.32(+1.38%)
Jul 10, 2009 23.14 23.56 22.93 23.24 3,481,531 +0.01(+0.04%)
Jul 09, 2009 22.98 23.43 22.85 23.23 5,010,896 +0.68(+3.02%)
Jul 08, 2009 22.72 22.81 22.24 22.55 4,932,508 -0.09(-0.40%)
Jul 07, 2009 23.44 23.75 22.63 22.64 4,185,199 -0.78(-3.33%)
Jul 06, 2009 23.46 23.82 23.02 23.42 4,616,618 -0.18(-0.76%)
Jul 02, 2009 23.20 23.76 23.04 23.60 5,879,769 +0.22(+0.94%)
Jul 01, 2009 23.19 23.96 23.19 23.38 5,158,168 +0.03(+0.13%)
Jun 30, 2009 23.14 23.58 23.10 23.35 5,225,229 +0.19(+0.82%)
Jun 29, 2009 23.46 23.67 23.12 23.16 4,690,539 -0.35(-1.49%)
Jun 26, 2009 22.73 23.85 22.64 23.51 9,701,937 +0.67(+2.93%)
Jun 25, 2009 22.69 22.93 22.01 22.84 4,834,193 +0.60(+2.70%)
Jun 24, 2009 21.94 22.49 21.85 22.24 4,815,002 +0.38(+1.74%)
Jun 23, 2009 21.96 22.14 21.52 21.86 6,133,821 +0.01(+0.05%)
Jun 22, 2009 21.97 22.44 21.84 21.85 5,112,327 -0.43(-1.93%)
Jun 19, 2009 22.49 22.78 22.19 22.28 6,226,331 -0.07(-0.31%)
Jun 18, 2009 22.49 22.78 22.13 22.35 4,618,893 -0.25(-1.11%)
Jun 17, 2009 22.59 22.83 21.92 22.60 7,387,466 +0.09(+0.40%)
Jun 16, 2009 23.16 23.23 22.44 22.51 5,853,415 -0.58(-2.51%)
Jun 15, 2009 23.25 23.33 22.63 23.09 3,935,863 -0.49(-2.08%)
Jun 12, 2009 23.80 23.80 23.03 23.58 3,893,778 -0.14(-0.59%)
Jun 11, 2009 23.81 24.23 23.67 23.72 3,974,214 -0.20(-0.84%)
Jun 10, 2009 24.28 24.28 23.35 23.92 4,684,609 -0.03(-0.13%)
Jun 09, 2009 23.75 24.23 23.59 23.95 3,972,313 +0.63(+2.70%)
Jun 08, 2009 23.20 23.50 22.90 23.32 3,659,870 -0.01(-0.04%)
Jun 05, 2009 23.86 23.99 23.12 23.33 3,573,684 -0.33(-1.39%)
Jun 04, 2009 23.45 23.90 23.30 23.66 3,090,651 +0.39(+1.68%)
Jun 03, 2009 23.11 23.39 22.84 23.27 4,637,000 -0.38(-1.61%)
Jun 02, 2009 23.97 24.21 23.40 23.65 4,823,823 -0.59(-2.43%)
Jun 01, 2009 23.65 24.40 23.55 24.24 5,659,781 +0.86(+3.68%)
May 29, 2009 22.96 23.42 22.56 23.38 5,151,916 +0.38(+1.65%)
May 28, 2009 22.55 23.11 22.19 23.00 5,520,210 +0.60(+2.68%)
May 27, 2009 22.38 22.87 22.25 22.40 4,377,300 +0.04(+0.18%)
May 26, 2009 21.10 22.52 21.10 22.36 5,505,572 +0.71(+3.28%)
May 22, 2009 21.78 21.89 21.37 21.65 3,802,994 -0.06(-0.28%)
May 21, 2009 22.11 22.15 21.45 21.71 5,138,596 -0.64(-2.86%)
May 20, 2009 22.11 23.31 22.10 22.35 9,372,442 +0.91(+4.24%)
May 19, 2009 20.41 21.73 20.33 21.44 6,886,927 +0.61(+2.93%)
May 18, 2009 20.53 20.85 20.26 20.83 5,014,340 +0.17(+0.82%)
May 15, 2009 21.25 21.25 20.53 20.66 6,107,488 -0.59(-2.78%)
May 14, 2009 20.81 21.40 20.81 21.25 4,615,695 +0.43(+2.07%)
May 13, 2009 21.30 21.30 20.82 20.82 4,260,547 -0.36(-1.70%)
May 12, 2009 21.65 21.86 20.87 21.18 5,478,850 -0.51(-2.35%)
May 11, 2009 21.22 22.20 21.20 21.69 4,918,228 +0.32(+1.50%)
May 08, 2009 21.59 21.77 20.73 21.37 8,403,963 -0.20(-0.93%)
May 07, 2009 22.75 22.78 21.23 21.57 6,545,472 -1.08(-4.77%)
May 06, 2009 22.78 22.81 22.19 22.65 4,229,722 +0.22(+0.98%)
May 05, 2009 22.51 22.56 22.04 22.43 3,465,082 -0.03(-0.13%)
May 04, 2009 22.39 22.51 21.60 22.46 7,324,087 +0.84(+3.89%)
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.