Linear Technology Corp (NQ: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	48.18	48.72	48.01	48.69	1,738,773	+0.84(+1.76%)
Mar 28, 2014	47.91	48.34	47.74	47.85	1,819,836	-0.06(-0.13%)
Mar 27, 2014	48.44	48.57	47.78	47.91	2,137,797	-0.53(-1.09%)
Mar 26, 2014	48.92	49.16	48.26	48.44	3,014,420	-0.24(-0.49%)
Mar 25, 2014	48.56	48.84	48.45	48.68	3,912,055	+0.42(+0.87%)
Mar 24, 2014	48.39	48.58	47.52	48.26	3,638,876	+0.08(+0.17%)
Mar 21, 2014	48.64	48.89	48.03	48.18	5,062,995	-0.07(-0.15%)
Mar 20, 2014	47.17	48.30	47.01	48.25	3,031,378	+0.92(+1.94%)
Mar 19, 2014	47.45	47.91	46.94	47.33	1,906,331	+0.04(+0.08%)
Mar 18, 2014	47.18	47.32	46.93	47.29	2,999,348	+0.27(+0.57%)
Mar 17, 2014	46.60	47.29	46.50	47.02	1,634,975	+0.56(+1.21%)
Mar 14, 2014	49.78	49.78	46.44	46.46	2,315,394	-0.43(-0.92%)
Mar 13, 2014	48.04	48.18	46.71	46.89	2,481,483	-0.99(-2.07%)
Mar 12, 2014	47.75	48.14	47.68	47.88	1,954,616	-0.10(-0.21%)
Mar 11, 2014	47.90	48.42	47.78	47.98	2,015,354	+0.20(+0.42%)
Mar 10, 2014	48.17	48.34	47.70	47.78	1,401,053	-0.38(-0.79%)
Mar 07, 2014	47.83	48.17	47.51	48.16	2,551,853	+0.48(+1.01%)
Mar 06, 2014	47.24	47.75	47.12	47.68	1,261,911	+0.48(+1.02%)
Mar 05, 2014	47.06	47.34	46.88	47.20	1,338,018	-0.02(-0.04%)
Mar 04, 2014	47.29	47.57	47.03	47.22	1,733,480	+0.68(+1.46%)
Mar 03, 2014	46.57	46.75	46.21	46.54	1,713,259	-0.30(-0.64%)
Feb 28, 2014	46.59	46.90	46.31	46.84	1,916,065	+0.21(+0.45%)
Feb 27, 2014	47.20	47.52	46.34	46.63	2,275,069	-0.01(-0.02%)
Feb 26, 2014	46.14	46.88	46.14	46.64	2,064,552	+0.46(+1.00%)
Feb 25, 2014	46.25	46.35	45.90	46.18	1,836,923	-0.08(-0.17%)
Feb 24, 2014	46.41	46.57	46.14	46.26	1,361,562	+0.12(+0.26%)
Feb 21, 2014	46.21	46.45	46.07	46.14	1,811,827	+0.02(+0.04%)
Feb 20, 2014	45.91	46.33	45.80	46.12	2,501,043	+0.08(+0.17%)
Feb 19, 2014	45.92	46.31	45.60	46.04	3,020,274	+0.16(+0.35%)
Feb 18, 2014	46.08	46.09	45.58	45.88	2,589,665	-0.11(-0.24%)
Feb 14, 2014	45.60	45.99	45.99	45.99	3,864,500	+0.23(+0.50%)
Feb 13, 2014	45.08	45.81	44.89	45.76	2,885,989	+0.77(+1.71%)
Feb 12, 2014	44.54	45.02	44.46	44.99	1,826,609	+0.29(+0.65%)
Feb 11, 2014	44.29	44.78	44.19	44.70	1,528,245	+0.38(+0.86%)
Feb 10, 2014	44.04	44.44	44.03	44.32	1,389,455	+0.20(+0.45%)
Feb 07, 2014	43.83	44.14	43.66	44.12	1,961,578	+0.42(+0.96%)
Feb 06, 2014	43.70	43.82	43.44	43.70	1,717,841	+0.19(+0.44%)
Feb 05, 2014	43.07	43.73	42.98	43.51	1,730,860	+0.15(+0.35%)
Feb 04, 2014	43.52	43.77	43.00	43.36	3,831,124	-0.22(-0.50%)
Feb 03, 2014	44.50	44.89	43.35	43.58	3,119,278	-0.96(-2.16%)
Jan 31, 2014	44.66	44.94	44.36	44.54	3,223,841	-0.12(-0.27%)
Jan 30, 2014	44.83	45.00	44.57	44.66	2,157,552	+0.08(+0.18%)
Jan 29, 2014	44.69	45.22	44.47	44.58	2,787,820	-0.18(-0.40%)
Jan 28, 2014	44.41	45.00	44.38	44.76	1,580,740	+0.26(+0.58%)
Jan 27, 2014	44.83	45.01	44.39	44.50	2,469,258	-0.32(-0.71%)
Jan 24, 2014	45.71	45.72	44.81	44.82	2,461,358	-0.97(-2.12%)
Jan 23, 2014	46.25	46.44	45.62	45.79	2,227,074	-0.80(-1.72%)
Jan 22, 2014	46.23	46.74	46.17	46.59	2,422,987	+0.30(+0.65%)
Jan 21, 2014	46.15	46.50	46.03	46.29	2,874,703	+0.29(+0.63%)
Jan 17, 2014	45.92	46.00	46.00	46.00	6,037,000	-0.29(-0.63%)
Jan 16, 2014	46.36	46.47	45.93	46.29	2,526,196	+0.15(+0.33%)
Jan 15, 2014	45.19	46.45	45.27	46.14	6,010,413	+0.95(+2.10%)
Jan 14, 2014	45.05	45.44	44.72	45.19	4,302,447	+0.70(+1.57%)
Jan 13, 2014	45.45	45.46	44.37	44.49	2,753,299	-0.94(-2.07%)
Jan 10, 2014	45.23	45.48	44.86	45.43	1,662,997	+0.18(+0.40%)
Jan 09, 2014	45.25	45.43	45.02	45.25	1,635,150	+0.07(+0.15%)
Jan 08, 2014	44.97	45.35	44.84	45.18	2,447,045	+0.33(+0.74%)
Jan 07, 2014	44.94	45.09	44.61	44.85	2,145,846	+0.08(+0.18%)
Jan 06, 2014	45.11	45.19	44.74	44.77	1,584,102	-0.21(-0.47%)
Jan 03, 2014	44.41	45.19	44.41	44.98	1,645,382	+0.10(+0.22%)