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, 2015 45.73 46.39 45.65 46.13 1,897,782 -0.08(-0.17%)
Apr 29, 2015 46.37 46.67 45.99 46.21 1,539,726 -0.55(-1.18%)
Apr 28, 2015 46.10 46.76 45.95 46.76 2,239,451 +0.58(+1.26%)
Apr 27, 2015 46.30 46.83 46.05 46.18 1,476,199 +0.08(+0.17%)
Apr 24, 2015 47.34 47.34 46.00 46.10 3,235,213 -1.34(-2.81%)
Apr 23, 2015 46.87 48.10 46.50 47.44 4,676,171 -0.17(-0.37%)
Apr 22, 2015 47.76 47.91 47.17 47.61 3,119,284 -0.02(-0.04%)
Apr 21, 2015 47.31 47.77 47.04 47.63 2,856,728 +0.62(+1.32%)
Apr 20, 2015 46.46 47.16 46.32 47.01 2,040,480 +0.84(+1.83%)
Apr 17, 2015 46.22 46.62 45.87 46.16 2,647,058 -0.48(-1.02%)
Apr 16, 2015 46.18 46.71 46.14 46.64 3,398,960 +0.47(+1.02%)
Apr 15, 2015 46.30 46.69 45.45 46.17 4,958,802 +0.75(+1.64%)
Apr 14, 2015 45.80 46.12 45.25 45.42 3,539,693 -0.59(-1.27%)
Apr 13, 2015 46.51 46.61 46.01 46.01 2,187,568 -0.48(-1.04%)
Apr 10, 2015 46.44 46.57 46.20 46.49 1,592,887 +0.14(+0.31%)
Apr 09, 2015 46.13 46.44 45.89 46.35 1,731,507 +0.17(+0.37%)
Apr 08, 2015 46.07 46.44 45.89 46.18 1,283,024 +0.10(+0.22%)
Apr 07, 2015 46.08 46.54 45.96 46.08 1,553,138 -0.16(-0.35%)
Apr 06, 2015 45.82 46.39 45.41 46.24 2,604,237 +0.12(+0.26%)
Apr 02, 2015 46.45 46.12 46.12 46.12 3,213,100 -0.01(-0.01%)
Apr 01, 2015 46.62 46.69 45.67 46.12 2,437,573 -0.67(-1.44%)
Mar 31, 2015 47.41 47.53 46.64 46.80 2,342,487 -0.79(-1.66%)
Mar 30, 2015 46.89 47.77 46.55 47.59 2,794,554 +0.91(+1.95%)
Mar 27, 2015 45.40 47.00 45.33 46.68 2,304,465 +1.08(+2.36%)
Mar 26, 2015 44.66 45.82 44.44 45.60 3,551,417 +0.13(+0.30%)
Mar 25, 2015 47.69 47.82 45.45 45.47 2,844,725 -2.23(-4.68%)
Mar 24, 2015 48.23 48.44 47.66 47.70 1,968,218 -0.56(-1.16%)
Mar 23, 2015 48.67 48.67 48.25 48.26 1,769,606 -0.27(-0.56%)
Mar 20, 2015 47.90 48.74 47.66 48.53 2,686,278 +0.94(+1.98%)
Mar 19, 2015 47.47 47.79 47.29 47.59 1,024,475 +0.03(+0.06%)
Mar 18, 2015 47.23 47.76 46.42 47.56 1,939,182 +0.33(+0.70%)
Mar 17, 2015 47.33 47.34 46.90 47.23 1,034,389 -0.34(-0.70%)
Mar 16, 2015 47.17 47.62 47.04 47.56 1,510,491 +0.77(+1.63%)
Mar 13, 2015 46.81 47.03 46.35 46.80 1,420,836 -0.01(-0.02%)
Mar 12, 2015 46.84 46.96 46.34 46.81 1,960,756 -0.29(-0.62%)
Mar 11, 2015 47.00 47.45 46.72 47.10 2,585,822 +0.24(+0.51%)
Mar 10, 2015 47.45 47.53 46.86 46.86 2,199,977 -0.91(-1.90%)
Mar 09, 2015 47.64 47.94 47.43 47.77 2,053,037 +0.12(+0.25%)
Mar 06, 2015 48.10 48.40 47.52 47.65 1,598,283 -0.72(-1.49%)
Mar 05, 2015 47.62 48.47 47.51 48.37 3,392,284 +0.82(+1.72%)
Mar 04, 2015 48.01 48.20 47.36 47.55 3,938,866 -0.65(-1.35%)
Mar 03, 2015 49.11 49.43 48.16 48.20 3,774,404 -1.35(-2.72%)
Mar 02, 2015 48.65 49.57 48.38 49.55 1,664,123 +1.36(+2.83%)
Feb 27, 2015 48.54 48.54 48.10 48.19 1,392,962 -0.21(-0.44%)
Feb 26, 2015 48.64 48.71 48.18 48.40 1,097,904 -0.08(-0.17%)
Feb 25, 2015 48.57 48.68 48.33 48.48 1,054,310 -0.10(-0.20%)
Feb 24, 2015 48.00 48.72 47.85 48.58 1,339,537 +0.66(+1.37%)
Feb 23, 2015 48.20 48.29 47.67 47.92 1,334,161 -0.33(-0.68%)
Feb 20, 2015 47.96 48.25 47.57 48.25 1,309,021 +0.38(+0.78%)
Feb 19, 2015 47.89 48.01 47.67 47.88 1,248,825 -0.09(-0.18%)
Feb 18, 2015 47.48 48.21 47.48 47.96 2,693,216 -0.79(-1.62%)
Feb 17, 2015 48.22 48.89 48.00 48.75 2,169,673 +0.37(+0.75%)
Feb 13, 2015 48.06 48.38 48.38 48.38 2,136,500 +0.45(+0.95%)
Feb 12, 2015 47.36 47.94 47.17 47.93 2,136,598 +0.70(+1.49%)
Feb 11, 2015 47.03 47.50 46.88 47.23 2,188,068 +0.05(+0.11%)
Feb 10, 2015 46.24 47.22 45.95 47.17 2,321,792 +1.27(+2.78%)
Feb 09, 2015 46.21 46.32 45.81 45.90 1,699,101 -0.48(-1.03%)
Feb 06, 2015 46.35 46.85 46.21 46.38 2,464,167 +0.02(+0.04%)
Feb 05, 2015 45.91 46.39 45.52 46.36 1,564,868 +0.62(+1.34%)
Feb 04, 2015 45.99 46.14 45.43 45.74 3,092,396 -0.34(-0.74%)
Feb 03, 2015 45.12 46.12 45.12 46.09 3,341,283 +1.12(+2.48%)
Feb 02, 2015 45.17 45.17 44.30 44.97 2,745,975 +0.03(+0.07%)
Jan 30, 2015 45.36 45.53 44.90 44.94 4,702,318 -0.81(-1.77%)
Jan 29, 2015 45.57 46.04 45.14 45.75 2,316,115 +0.21(+0.46%)
Jan 28, 2015 46.50 46.68 45.46 45.54 1,752,306 -0.49(-1.08%)
Jan 27, 2015 46.20 46.55 45.82 46.03 2,057,385 -0.76(-1.62%)
Jan 26, 2015 46.63 46.99 46.23 46.80 1,578,675 +0.04(+0.07%)
Jan 23, 2015 46.77 46.99 46.38 46.76 2,049,528 -0.09(-0.20%)
Jan 22, 2015 46.46 46.96 45.69 46.85 3,267,386 +0.52(+1.13%)
Jan 21, 2015 45.64 46.49 45.64 46.33 2,722,311 +0.42(+0.91%)
Jan 20, 2015 45.52 46.22 45.43 45.91 2,413,505 +0.59(+1.30%)
Jan 16, 2015 44.61 45.39 44.48 45.32 3,907,563 +0.48(+1.07%)
Jan 15, 2015 45.78 46.34 44.81 44.84 3,148,833 -0.78(-1.71%)
Jan 14, 2015 46.91 47.11 45.18 45.62 6,098,823 +0.45(+1.00%)
Jan 13, 2015 46.01 46.94 45.10 45.17 4,178,598 -0.28(-0.62%)
Jan 12, 2015 45.65 45.75 44.87 45.45 2,185,163 -0.22(-0.48%)
Jan 09, 2015 45.48 45.81 45.02 45.67 1,254,612 +0.21(+0.46%)
Jan 08, 2015 44.47 45.55 44.47 45.46 1,796,695 +1.22(+2.76%)
Jan 07, 2015 44.29 44.67 43.57 44.24 2,895,940 +0.18(+0.41%)
Jan 06, 2015 45.58 45.69 43.98 44.06 3,166,281 -1.23(-2.72%)
Jan 05, 2015 46.07 46.15 45.25 45.29 3,237,526 -0.70(-1.53%)
Jan 02, 2015 45.80 46.16 45.28 45.99 1,638,977 +0.39(+0.87%)
Dec 31, 2014 46.17 45.60 45.60 45.60 1,627,200 -0.35(-0.76%)
Dec 30, 2014 46.00 46.25 45.77 45.95 1,152,055 -0.20(-0.42%)
Dec 29, 2014 46.34 46.53 46.04 46.15 1,069,516 -0.34(-0.74%)
Dec 26, 2014 46.90 46.95 46.43 46.49 604,332 -0.17(-0.36%)
Dec 24, 2014 46.65 46.66 46.66 46.66 538,700 +0.23(+0.50%)
Dec 23, 2014 46.97 47.12 46.32 46.43 1,536,757 -0.28(-0.60%)
Dec 22, 2014 46.08 46.71 45.94 46.71 1,209,116 +0.76(+1.65%)
Dec 19, 2014 45.85 46.46 45.41 45.95 2,787,144 -0.19(-0.41%)
Dec 18, 2014 45.85 46.15 45.34 46.14 2,633,433 +0.38(+0.83%)
Dec 17, 2014 45.07 45.88 44.59 45.76 1,729,460 +0.80(+1.78%)
Dec 16, 2014 45.42 46.20 44.92 44.96 1,757,167 -0.57(-1.25%)
Dec 15, 2014 45.77 46.38 45.29 45.53 2,016,506 +0.12(+0.26%)
Dec 12, 2014 45.25 45.88 45.00 45.41 1,610,614 -0.13(-0.29%)
Dec 11, 2014 46.18 46.22 45.42 45.54 1,791,411 -0.04(-0.09%)
Dec 10, 2014 46.11 46.42 45.44 45.58 1,659,553 -0.73(-1.58%)
Dec 09, 2014 45.78 46.35 45.64 46.31 1,386,241 -0.03(-0.06%)
Dec 08, 2014 46.84 47.10 46.06 46.34 1,243,698 -0.77(-1.64%)
Dec 05, 2014 46.50 47.13 46.49 47.12 2,557,326 +0.55(+1.19%)
Dec 04, 2014 46.86 46.86 46.40 46.56 3,003,079 -0.23(-0.50%)
Dec 03, 2014 45.85 46.84 45.85 46.80 3,826,595 +0.91(+1.99%)
Dec 02, 2014 45.43 45.93 45.32 45.88 1,444,978 +0.43(+0.95%)
Dec 01, 2014 45.98 46.39 45.43 45.45 2,531,250 -0.58(-1.26%)
Nov 28, 2014 45.79 46.08 45.53 46.03 1,301,528 +0.48(+1.05%)
Nov 26, 2014 44.33 45.55 45.55 45.55 2,408,600 +1.21(+2.73%)
Nov 25, 2014 44.50 44.63 44.19 44.34 1,360,885 -0.15(-0.34%)
Nov 24, 2014 44.10 44.50 43.86 44.49 1,559,376 +0.39(+0.88%)
Nov 21, 2014 44.31 44.31 43.53 44.10 1,559,194 +0.39(+0.89%)
Nov 20, 2014 43.16 43.80 43.14 43.71 1,002,259 +0.21(+0.48%)
Nov 19, 2014 43.76 43.91 43.35 43.50 1,313,659 -0.28(-0.64%)
Nov 18, 2014 43.22 43.97 43.16 43.78 1,225,160 +0.49(+1.13%)
Nov 17, 2014 43.36 43.46 42.96 43.29 927,029 -0.11(-0.25%)
Nov 14, 2014 43.13 43.49 42.70 43.40 1,217,752 +0.36(+0.84%)
Nov 13, 2014 43.20 43.41 42.88 43.04 1,179,035 -0.06(-0.15%)
Nov 12, 2014 42.94 43.22 42.75 43.10 1,340,087 -0.12(-0.29%)
Nov 11, 2014 43.59 43.71 43.02 43.23 1,497,513 -0.41(-0.94%)
Nov 10, 2014 43.44 43.84 43.26 43.64 1,806,635 +0.28(+0.65%)
Nov 07, 2014 43.47 43.67 42.95 43.36 2,099,874 -0.06(-0.15%)
Nov 06, 2014 43.96 44.32 43.38 43.42 2,555,010 -0.54(-1.23%)
Nov 05, 2014 43.78 44.03 43.24 43.97 2,394,933 +0.62(+1.44%)
Nov 04, 2014 43.32 43.67 43.08 43.34 3,918,816 +0.19(+0.44%)
Nov 03, 2014 42.70 43.35 42.70 43.15 2,290,192 +0.31(+0.72%)
Oct 31, 2014 42.79 43.75 42.05 42.84 5,413,163 +1.53(+3.70%)
Oct 30, 2014 41.43 41.49 40.60 41.31 2,681,831 -0.15(-0.36%)
Oct 29, 2014 40.96 41.51 40.79 41.46 2,016,369 +0.41(+1.00%)
Oct 28, 2014 40.89 41.10 40.44 41.05 2,436,317 +0.23(+0.56%)
Oct 27, 2014 40.67 40.98 40.89 40.82 1,754,676 -0.07(-0.17%)
Oct 24, 2014 40.76 41.16 40.64 40.89 2,659,679 -0.02(-0.06%)
Oct 23, 2014 40.82 41.24 40.61 40.91 2,303,485 +0.64(+1.60%)
Oct 22, 2014 41.00 41.03 40.23 40.27 2,142,654 -0.60(-1.48%)
Oct 21, 2014 39.99 40.95 39.84 40.88 3,319,458 +1.28(+3.25%)
Oct 20, 2014 38.97 39.65 38.64 39.59 3,480,479 +0.50(+1.28%)
Oct 17, 2014 39.57 40.09 39.00 39.09 8,028,018 -0.40(-1.01%)
Oct 16, 2014 38.28 39.32 38.05 39.49 7,146,966 +0.80(+2.07%)
Oct 15, 2014 38.00 40.27 37.56 38.69 11,355,790 -0.34(-0.87%)
Oct 14, 2014 39.28 40.06 38.74 39.03 5,192,620 +0.22(+0.57%)
Oct 13, 2014 39.07 40.08 38.79 38.81 6,064,706 -0.47(-1.20%)
Oct 10, 2014 39.67 40.22 38.16 39.28 9,597,248 -2.02(-4.89%)
Oct 09, 2014 42.04 42.47 41.23 41.30 4,279,746 -1.20(-2.82%)
Oct 08, 2014 41.14 42.53 40.77 42.50 4,501,526 +1.33(+3.23%)
Oct 07, 2014 42.00 42.17 41.16 41.17 3,491,042 -1.10(-2.60%)
Oct 06, 2014 42.54 42.83 41.94 42.27 3,002,824 -0.20(-0.47%)
Oct 03, 2014 42.91 43.07 42.45 42.47 2,383,417 -0.25(-0.59%)
Oct 02, 2014 42.97 43.00 42.11 42.72 3,934,339 -0.39(-0.90%)
Oct 01, 2014 44.22 44.33 42.98 43.11 3,990,035 -1.28(-2.88%)
Sep 30, 2014 44.69 45.11 44.05 44.39 3,141,297 -0.34(-0.76%)
Sep 29, 2014 44.15 45.10 44.03 44.73 2,515,390 +0.30(+0.68%)
Sep 26, 2014 44.10 44.52 43.83 44.43 2,151,049 +0.25(+0.57%)
Sep 25, 2014 44.87 44.98 44.06 44.18 1,503,159 -0.84(-1.87%)
Sep 24, 2014 45.11 45.29 44.83 45.02 1,327,138 -0.02(-0.04%)
Sep 23, 2014 45.15 45.57 44.89 45.04 2,102,726 -0.16(-0.35%)
Sep 22, 2014 45.44 45.44 44.96 45.20 1,533,406 -0.26(-0.57%)
Sep 19, 2014 46.08 46.09 45.23 45.46 2,553,139 -0.42(-0.93%)
Sep 18, 2014 45.32 45.97 45.19 45.88 1,430,146 +0.70(+1.56%)
Sep 17, 2014 44.50 45.48 44.50 45.18 1,087,931 +0.42(+0.94%)
Sep 16, 2014 44.39 44.85 44.21 44.76 1,282,259 +0.32(+0.72%)
Sep 15, 2014 44.52 44.71 44.11 44.44 1,562,918 -0.19(-0.41%)
Sep 12, 2014 45.27 45.27 44.40 44.62 1,418,529 -0.72(-1.58%)
Sep 11, 2014 45.32 45.47 45.07 45.34 1,116,299 -0.17(-0.37%)
Sep 10, 2014 45.60 45.63 45.18 45.51 1,660,345 -0.02(-0.04%)
Sep 09, 2014 45.48 45.77 45.36 45.53 1,441,873 +0.04(+0.09%)
Sep 08, 2014 45.23 45.56 45.23 45.49 2,120,194 +0.14(+0.31%)
Sep 05, 2014 45.18 45.49 45.17 45.35 1,204,094 +0.05(+0.10%)
Sep 04, 2014 45.05 45.42 45.03 45.30 1,024,828 +0.20(+0.45%)
Sep 03, 2014 45.09 45.28 44.82 45.10 1,121,356 +0.23(+0.51%)
Sep 02, 2014 45.09 45.26 44.56 44.87 1,501,856 -0.24(-0.53%)
Aug 29, 2014 45.27 45.11 45.11 45.11 1,323,700 +0.08(+0.18%)
Aug 28, 2014 44.74 45.12 44.47 45.03 999,895 +0.29(+0.65%)
Aug 27, 2014 45.26 45.26 44.33 44.74 1,849,996 -0.30(-0.68%)
Aug 26, 2014 45.13 45.42 45.03 45.05 979,419 -0.11(-0.25%)
Aug 25, 2014 45.69 45.69 45.07 45.16 743,719 -0.33(-0.73%)
Aug 22, 2014 45.14 45.59 45.05 45.49 940,307 +0.20(+0.44%)
Aug 21, 2014 45.36 45.63 45.14 45.29 1,560,395 -0.18(-0.38%)
Aug 20, 2014 44.95 45.48 44.90 45.47 1,534,943 +0.33(+0.72%)
Aug 19, 2014 44.74 45.27 44.51 45.14 2,086,148 +0.51(+1.14%)
Aug 18, 2014 44.78 44.95 44.44 44.63 1,168,686 -0.10(-0.22%)
Aug 15, 2014 44.77 45.19 44.38 44.73 1,656,229 +0.26(+0.58%)
Aug 14, 2014 44.26 44.54 44.21 44.47 747,360 +0.09(+0.20%)
Aug 13, 2014 44.06 44.41 44.00 44.38 1,126,418 +0.09(+0.19%)
Aug 12, 2014 44.04 44.52 43.96 44.30 1,017,206 +0.08(+0.17%)
Aug 11, 2014 44.08 44.54 43.99 44.22 811,073 +0.26(+0.59%)
Aug 08, 2014 43.61 43.99 43.47 43.96 1,090,404 +0.44(+1.01%)
Aug 07, 2014 44.57 44.57 43.42 43.52 1,836,518 -0.73(-1.65%)
Aug 06, 2014 43.68 44.44 43.61 44.25 1,886,644 +0.46(+1.05%)
Aug 05, 2014 43.80 44.07 43.52 43.79 1,720,654 -0.11(-0.25%)
Aug 04, 2014 44.16 44.47 43.46 43.90 2,839,675 -0.34(-0.77%)
Aug 01, 2014 44.09 44.57 43.92 44.24 2,133,566 +0.11(+0.24%)
Jul 31, 2014 45.17 45.26 44.10 44.13 2,389,735 -1.20(-2.64%)
Jul 30, 2014 43.83 45.45 43.83 45.33 3,143,439 +0.32(+0.71%)
Jul 29, 2014 44.68 45.65 44.68 45.01 5,305,004 +0.73(+1.65%)
Jul 28, 2014 44.19 44.41 43.53 44.28 1,688,394 +0.25(+0.57%)
Jul 25, 2014 44.30 44.30 43.81 44.03 2,658,754 -0.46(-1.03%)
Jul 24, 2014 44.95 45.20 44.28 44.49 2,574,171 -0.45(-1.00%)
Jul 23, 2014 46.63 46.66 44.86 44.94 5,098,314 -2.73(-5.73%)
Jul 22, 2014 47.63 47.85 47.40 47.67 2,143,438 +0.35(+0.74%)
Jul 21, 2014 47.34 47.56 47.06 47.32 1,325,790 +0.11(+0.23%)
Jul 18, 2014 46.81 47.30 46.55 47.21 1,721,495 +0.67(+1.44%)
Jul 17, 2014 46.88 47.11 46.47 46.54 1,347,628 -0.60(-1.27%)
Jul 16, 2014 47.09 47.33 46.97 47.14 1,608,283 +0.31(+0.66%)
Jul 15, 2014 47.37 47.48 46.40 46.83 2,451,088 -0.54(-1.14%)
Jul 14, 2014 47.65 47.78 47.35 47.37 834,133 -0.10(-0.21%)
Jul 11, 2014 47.70 47.70 47.31 47.47 884,597 -0.10(-0.21%)
Jul 10, 2014 47.32 47.94 47.13 47.57 1,283,580 -0.46(-0.96%)
Jul 09, 2014 47.54 48.09 47.32 48.03 1,351,883 +0.59(+1.24%)
Jul 08, 2014 47.44 47.67 47.16 47.44 1,812,954 +0.05(+0.11%)
Jul 07, 2014 47.74 47.74 47.30 47.39 1,306,991 -0.39(-0.82%)
Jul 03, 2014 46.51 47.78 47.78 47.78 494,800 +0.45(+0.95%)
Jul 02, 2014 47.41 47.54 47.26 47.33 1,169,060 -0.03(-0.06%)
Jul 01, 2014 47.11 47.53 47.11 47.36 2,561,418 +0.29(+0.62%)
Jun 30, 2014 47.78 47.78 46.75 47.07 1,713,156 +0.39(+0.84%)
Jun 27, 2014 46.75 46.77 46.43 46.68 1,512,296 -0.11(-0.24%)
Jun 26, 2014 46.97 47.13 46.37 46.79 1,516,899 -0.35(-0.74%)
Jun 25, 2014 47.02 47.21 46.72 47.14 967,044 -0.02(-0.04%)
Jun 24, 2014 47.45 47.83 47.13 47.16 833,490 -0.47(-0.99%)
Jun 23, 2014 47.90 47.93 47.54 47.63 758,360 -0.11(-0.23%)
Jun 20, 2014 47.56 47.74 47.24 47.74 2,006,413 +0.39(+0.82%)
Jun 19, 2014 47.27 47.37 46.78 47.35 1,434,454 +0.27(+0.57%)
Jun 18, 2014 47.37 47.37 46.55 47.08 1,059,704 -0.27(-0.57%)
Jun 17, 2014 46.99 47.50 46.93 47.35 848,837 +0.23(+0.49%)
Jun 16, 2014 47.10 47.33 46.88 47.12 705,069 -0.03(-0.06%)
Jun 13, 2014 47.12 47.30 46.90 47.15 861,733 +0.23(+0.49%)
Jun 12, 2014 46.96 47.28 46.80 46.92 1,107,554 -0.24(-0.51%)
Jun 11, 2014 46.76 47.28 46.76 47.16 1,164,337 +0.09(+0.19%)
Jun 10, 2014 46.97 47.12 46.71 47.07 930,305 +0.72(+1.55%)
Jun 06, 2014 46.45 46.88 46.29 46.35 1,096,373 -0.03(-0.06%)
Jun 05, 2014 45.99 46.38 45.73 46.38 1,694,186 +0.41(+0.89%)
Jun 04, 2014 45.85 46.11 45.82 45.97 1,262,745 -0.03(-0.07%)
Jun 03, 2014 45.86 46.12 45.54 46.00 2,118,404 +0.01(+0.02%)
Jun 02, 2014 46.39 46.39 45.65 45.99 1,532,505 -0.17(-0.37%)
May 30, 2014 46.26 46.29 46.00 46.16 1,518,559 +0.03(+0.07%)
May 29, 2014 46.15 46.27 46.00 46.13 994,967 +0.09(+0.20%)
May 28, 2014 46.00 46.14 45.73 46.04 1,495,733 +0.05(+0.11%)
May 27, 2014 46.11 46.35 45.73 45.99 2,137,032 +0.01(+0.02%)
May 23, 2014 45.72 45.98 45.98 45.98 1,228,500 +0.28(+0.61%)
May 22, 2014 45.42 45.84 45.39 45.70 1,094,441 +0.41(+0.91%)
May 21, 2014 44.96 45.32 44.80 45.29 2,957,208 +0.56(+1.25%)
May 20, 2014 44.60 44.89 44.24 44.73 2,463,288 +0.14(+0.31%)
May 19, 2014 44.25 44.84 44.20 44.59 1,740,670 +0.28(+0.63%)
May 16, 2014 44.07 44.48 44.02 44.31 2,220,222 +0.08(+0.18%)
May 15, 2014 44.57 44.67 43.80 44.23 2,125,015 -0.49(-1.10%)
May 14, 2014 44.88 45.18 44.66 44.72 1,554,247 -0.61(-1.35%)
May 13, 2014 45.78 46.09 45.31 45.33 1,900,962 -0.15(-0.33%)
May 12, 2014 44.91 45.56 44.89 45.48 1,723,219 +0.74(+1.65%)
May 09, 2014 44.65 44.91 44.31 44.74 1,569,137 +0.08(+0.18%)
May 08, 2014 44.28 45.44 44.25 44.66 2,096,759 +0.16(+0.36%)
May 07, 2014 44.40 44.53 43.93 44.50 2,562,956 +0.18(+0.41%)
May 06, 2014 44.58 44.61 44.20 44.32 1,919,228 -0.20(-0.45%)
May 05, 2014 44.52 44.99 44.39 44.52 2,216,087 -0.34(-0.76%)
May 02, 2014 44.79 45.23 44.54 44.86 2,741,893 +0.34(+0.76%)
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.