Linear Technology Corp (NQ: )

Historical Prices

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