Linear Technology Corp (NQ: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)