Linear Technology Corp (NQ: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	45.66	45.90	45.34	45.72	1,735,005	+0.25(+0.55%)
Nov 27, 2015	45.34	45.57	45.01	45.47	571,370	+0.24(+0.53%)
Nov 25, 2015	45.12	45.23	45.23	45.23	1,308,900	-0.14(-0.31%)
Nov 24, 2015	44.97	45.52	44.72	45.37	2,086,569	+0.26(+0.58%)
Nov 23, 2015	45.88	45.94	44.96	45.11	2,185,201	-0.82(-1.79%)
Nov 20, 2015	45.95	46.10	45.49	45.93	2,432,831	+0.32(+0.70%)
Nov 19, 2015	45.33	45.85	45.08	45.61	1,972,438	+0.24(+0.53%)
Nov 18, 2015	44.45	45.41	44.39	45.37	2,039,264	+0.96(+2.16%)
Nov 17, 2015	44.14	44.72	43.95	44.41	1,764,614	+0.18(+0.41%)
Nov 16, 2015	43.56	44.24	43.46	44.23	2,218,906	+0.67(+1.54%)
Nov 13, 2015	44.08	44.39	43.48	43.56	2,813,183	-0.58(-1.31%)
Nov 12, 2015	44.30	44.84	44.03	44.14	3,016,555	-0.31(-0.70%)
Nov 11, 2015	44.22	44.74	44.19	44.45	1,769,347	+0.32(+0.73%)
Nov 10, 2015	44.30	44.64	43.93	44.13	1,906,745	-0.61(-1.36%)
Nov 09, 2015	44.69	44.90	44.44	44.74	1,952,119	-0.24(-0.53%)
Nov 06, 2015	44.30	45.00	44.15	44.98	1,677,604	+0.66(+1.49%)
Nov 05, 2015	44.70	44.84	44.23	44.32	1,631,992	-0.41(-0.92%)
Nov 04, 2015	44.71	44.77	44.28	44.73	1,505,441	+0.11(+0.25%)
Nov 03, 2015	44.59	44.83	44.40	44.62	1,141,180	-0.14(-0.31%)
Nov 02, 2015	44.42	44.84	44.37	44.76	1,858,083	+0.34(+0.77%)
Oct 30, 2015	44.36	44.67	44.17	44.42	2,850,779	+0.22(+0.50%)
Oct 29, 2015	45.12	45.13	44.02	44.20	3,822,719	-1.52(-3.32%)
Oct 28, 2015	45.28	45.85	44.95	45.72	2,742,958	+0.65(+1.44%)
Oct 27, 2015	44.93	45.48	44.84	45.07	1,687,406	-0.27(-0.60%)
Oct 26, 2015	46.00	46.00	45.21	45.34	1,878,928	-0.68(-1.48%)
Oct 23, 2015	46.09	46.30	45.49	46.02	3,702,819	+0.09(+0.20%)
Oct 22, 2015	44.10	45.98	44.10	45.93	6,097,614	+2.53(+5.83%)
Oct 21, 2015	43.55	44.41	43.37	43.40	3,502,023	+0.11(+0.25%)
Oct 20, 2015	43.59	43.73	43.16	43.29	3,766,062	-0.51(-1.16%)
Oct 19, 2015	43.77	44.20	43.50	43.80	2,161,946	-0.20(-0.45%)
Oct 16, 2015	44.18	44.25	43.59	44.00	3,450,507	-0.29(-0.65%)
Oct 15, 2015	44.09	44.64	43.66	44.29	4,162,585	+0.57(+1.30%)
Oct 14, 2015	42.89	44.24	41.63	43.72	10,011,826	+2.56(+6.22%)
Oct 13, 2015	40.98	41.30	40.16	41.16	4,207,211	-0.08(-0.19%)
Oct 12, 2015	41.19	41.44	40.83	41.24	2,648,642	+0.03(+0.07%)
Oct 09, 2015	41.82	41.83	41.02	41.21	4,026,317	-0.58(-1.39%)
Oct 08, 2015	41.78	41.96	40.49	41.79	8,971,726	-0.75(-1.76%)
Oct 07, 2015	42.17	42.59	41.72	42.54	3,016,710	+0.69(+1.65%)
Oct 06, 2015	41.95	42.04	41.37	41.85	2,586,897	+0.05(+0.12%)
Oct 05, 2015	40.44	41.93	40.41	41.80	3,273,219	+1.65(+4.11%)
Oct 02, 2015	39.14	40.22	38.89	40.15	4,398,156	+0.19(+0.48%)
Oct 01, 2015	40.52	40.84	39.30	39.96	3,515,183	-0.39(-0.97%)
Sep 30, 2015	39.23	40.45	38.21	40.35	3,423,019	+1.62(+4.18%)
Sep 29, 2015	38.27	38.86	38.06	38.73	1,880,366	+0.42(+1.10%)
Sep 28, 2015	38.88	39.16	38.31	38.31	2,542,099	-0.71(-1.82%)
Sep 25, 2015	39.22	39.52	38.62	39.02	2,326,783	+0.13(+0.33%)
Sep 24, 2015	38.58	38.97	37.75	38.89	3,222,510	+0.06(+0.15%)
Sep 23, 2015	38.90	39.99	38.33	38.83	3,131,613	+0.00(+0.00%)
Sep 22, 2015	39.13	39.27	38.65	38.83	2,957,882	-0.91(-2.29%)
Sep 21, 2015	40.17	40.27	39.42	39.74	2,005,040	-0.19(-0.48%)
Sep 18, 2015	40.11	40.67	39.81	39.93	4,316,387	-0.71(-1.75%)
Sep 17, 2015	41.05	41.29	40.59	40.64	2,299,813	-0.37(-0.90%)
Sep 16, 2015	40.94	41.13	40.56	41.01	2,537,151	+0.07(+0.17%)
Sep 15, 2015	40.80	41.36	40.69	40.94	3,259,675	+0.35(+0.86%)
Sep 14, 2015	40.60	40.87	40.44	40.59	1,440,118	+0.02(+0.05%)
Sep 11, 2015	39.95	40.60	39.62	40.57	1,921,929	+0.31(+0.77%)
Sep 10, 2015	40.16	40.73	39.78	40.26	2,100,507	-0.09(-0.22%)
Sep 09, 2015	41.37	41.77	40.26	40.35	2,130,938	-0.74(-1.80%)
Sep 08, 2015	39.89	41.14	39.89	41.09	2,353,124	+1.97(+5.04%)
Sep 04, 2015	39.28	39.12	39.12	39.12	2,109,400	-0.76(-1.91%)
Sep 03, 2015	39.62	40.22	39.62	39.88	2,267,457	+0.22(+0.55%)
Sep 02, 2015	39.19	39.66	38.60	39.66	3,887,523	+1.20(+3.12%)