Linear Technology Corp (NQ: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	28.85	29.22	28.45	28.62	3,924,951	-0.34(-1.17%)
Aug 30, 2010	29.48	29.62	28.96	28.96	2,388,676	-0.72(-2.43%)
Aug 27, 2010	29.32	29.81	28.66	29.68	3,839,533	+0.47(+1.61%)
Aug 26, 2010	29.53	29.65	29.04	29.21	3,445,705	-0.25(-0.85%)
Aug 25, 2010	29.16	29.57	28.86	29.46	3,699,948	+0.14(+0.48%)
Aug 24, 2010	29.30	29.72	29.01	29.32	3,310,274	-0.32(-1.08%)
Aug 23, 2010	30.28	30.33	29.51	29.64	2,648,914	-0.46(-1.53%)
Aug 20, 2010	29.73	30.33	29.62	30.10	4,369,175	+0.37(+1.24%)
Aug 19, 2010	30.12	30.37	29.60	29.73	4,056,552	-0.63(-2.08%)
Aug 18, 2010	29.48	30.46	29.42	30.36	5,162,443	+0.82(+2.79%)
Aug 17, 2010	29.62	29.85	29.37	29.54	3,747,860	+0.09(+0.29%)
Aug 16, 2010	29.15	29.68	28.92	29.45	2,788,626	+0.20(+0.68%)
Aug 13, 2010	29.49	29.88	29.23	29.25	2,729,045	-0.34(-1.15%)
Aug 12, 2010	29.70	30.25	29.38	29.59	4,327,675	-0.67(-2.21%)
Aug 11, 2010	30.96	30.96	29.98	30.26	4,327,566	-1.34(-4.24%)
Aug 10, 2010	31.61	31.79	31.21	31.60	4,694,268	-0.40(-1.25%)
Aug 09, 2010	31.74	32.08	31.45	32.00	3,657,332	+0.26(+0.82%)
Aug 06, 2010	31.22	31.80	31.22	31.74	4,860,142	+0.18(+0.57%)
Aug 05, 2010	31.60	32.05	31.49	31.56	2,728,545	-0.20(-0.63%)
Aug 04, 2010	31.53	31.81	31.25	31.76	4,296,508	+0.19(+0.60%)
Aug 03, 2010	31.83	31.87	31.46	31.57	3,726,179	-0.26(-0.82%)
Aug 02, 2010	31.61	31.97	31.22	31.83	4,199,247	-0.05(-0.16%)
Jul 30, 2010	31.66	32.02	31.18	31.88	4,282,442	-0.03(-0.09%)
Jul 29, 2010	32.48	32.61	31.48	31.91	3,934,108	-0.39(-1.21%)
Jul 28, 2010	32.35	33.06	32.16	32.30	5,110,602	-0.28(-0.86%)
Jul 27, 2010	32.81	32.91	32.37	32.58	3,561,119	-0.22(-0.67%)
Jul 26, 2010	32.21	32.83	31.95	32.80	4,065,368	+0.56(+1.74%)
Jul 23, 2010	31.54	32.43	31.51	32.24	5,411,782	+0.38(+1.19%)
Jul 22, 2010	30.68	31.96	30.65	31.86	6,940,577	+1.50(+4.94%)
Jul 21, 2010	31.70	31.77	30.07	30.36	7,512,245	-1.04(-3.31%)
Jul 20, 2010	30.42	31.48	30.06	31.40	6,736,411	+0.18(+0.58%)
Jul 19, 2010	30.49	31.25	30.49	31.22	3,322,394	+0.89(+2.93%)
Jul 16, 2010	31.06	31.11	30.28	30.33	3,706,756	-0.78(-2.51%)
Jul 15, 2010	30.88	31.17	30.53	31.11	4,043,464	+0.14(+0.45%)
Jul 14, 2010	31.09	31.49	30.78	30.97	4,556,788	-0.03(-0.10%)
Jul 13, 2010	30.93	31.28	30.75	31.00	4,722,303	+0.39(+1.27%)
Jul 12, 2010	30.32	30.79	30.24	30.61	3,535,820	+0.30(+0.99%)
Jul 09, 2010	29.79	30.34	29.78	30.31	4,365,579	+0.65(+2.19%)
Jul 08, 2010	29.79	29.79	29.06	29.66	4,359,429	-0.04(-0.13%)
Jul 07, 2010	28.29	29.71	28.29	29.70	6,369,762	+1.40(+4.95%)
Jul 06, 2010	28.46	28.82	28.01	28.30	5,374,383	+0.46(+1.65%)
Jul 02, 2010	27.90	28.03	27.03	27.84	5,781,432	-0.03(-0.11%)
Jul 01, 2010	27.71	28.14	27.12	27.87	5,158,375	+0.06(+0.22%)
Jun 30, 2010	27.94	28.25	27.76	27.81	4,853,230	-0.18(-0.64%)
Jun 29, 2010	28.70	28.70	27.80	27.99	5,402,922	-0.93(-3.22%)
Jun 25, 2010	28.94	28.98	28.36	28.92	3,543,053	+0.10(+0.35%)
Jun 24, 2010	29.17	29.32	28.58	28.82	4,507,489	-0.30(-1.03%)
Jun 23, 2010	28.70	29.41	28.59	29.12	4,962,154	+0.56(+1.96%)
Jun 22, 2010	29.25	29.40	28.44	28.56	3,655,781	-0.57(-1.96%)
Jun 21, 2010	29.73	29.97	28.96	29.13	3,029,783	-0.36(-1.22%)
Jun 18, 2010	29.62	29.82	29.32	29.49	2,797,843	-0.08(-0.27%)
Jun 17, 2010	29.49	29.61	29.10	29.57	3,306,899	+0.14(+0.48%)
Jun 16, 2010	28.95	29.62	28.79	29.43	4,401,730	+0.27(+0.93%)
Jun 15, 2010	27.89	29.24	27.68	29.16	6,152,441	+1.56(+5.65%)
Jun 14, 2010	27.95	28.22	27.58	27.60	3,271,946	-0.20(-0.72%)
Jun 11, 2010	27.31	27.87	27.05	27.80	3,510,709	+0.35(+1.28%)
Jun 10, 2010	27.05	27.52	26.87	27.45	3,204,460	+0.81(+3.04%)
Jun 09, 2010	26.70	27.42	26.53	26.64	5,033,026	+0.03(+0.11%)
Jun 08, 2010	26.98	27.07	26.25	26.61	10,174,403	-0.31(-1.15%)
Jun 07, 2010	27.67	28.04	26.88	26.92	3,973,270	-0.69(-2.50%)
Jun 04, 2010	28.19	28.69	27.50	27.61	3,511,943	-1.22(-4.23%)
Jun 03, 2010	28.44	28.86	28.24	28.83	4,127,351	+0.53(+1.87%)
Jun 02, 2010	27.65	28.32	27.45	28.30	3,045,292	+0.77(+2.80%)