Linear Technology Corp (NQ: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	46.26	46.29	46.00	46.16	1,518,559	+0.03(+0.07%)
May 29, 2014	46.15	46.27	46.00	46.13	994,967	+0.09(+0.20%)
May 28, 2014	46.00	46.14	45.73	46.04	1,495,733	+0.05(+0.11%)
May 27, 2014	46.11	46.35	45.73	45.99	2,137,032	+0.01(+0.02%)
May 23, 2014	45.72	45.98	45.98	45.98	1,228,500	+0.28(+0.61%)
May 22, 2014	45.42	45.84	45.39	45.70	1,094,441	+0.41(+0.91%)
May 21, 2014	44.96	45.32	44.80	45.29	2,957,208	+0.56(+1.25%)
May 20, 2014	44.60	44.89	44.24	44.73	2,463,288	+0.14(+0.31%)
May 19, 2014	44.25	44.84	44.20	44.59	1,740,670	+0.28(+0.63%)
May 16, 2014	44.07	44.48	44.02	44.31	2,220,222	+0.08(+0.18%)
May 15, 2014	44.57	44.67	43.80	44.23	2,125,015	-0.49(-1.10%)
May 14, 2014	44.88	45.18	44.66	44.72	1,554,247	-0.61(-1.35%)
May 13, 2014	45.78	46.09	45.31	45.33	1,900,962	-0.15(-0.33%)
May 12, 2014	44.91	45.56	44.89	45.48	1,723,219	+0.74(+1.65%)
May 09, 2014	44.65	44.91	44.31	44.74	1,569,137	+0.08(+0.18%)
May 08, 2014	44.28	45.44	44.25	44.66	2,096,759	+0.16(+0.36%)
May 07, 2014	44.40	44.53	43.93	44.50	2,562,956	+0.18(+0.41%)
May 06, 2014	44.58	44.61	44.20	44.32	1,919,228	-0.20(-0.45%)
May 05, 2014	44.52	44.99	44.39	44.52	2,216,087	-0.34(-0.76%)
May 02, 2014	44.79	45.23	44.54	44.86	2,741,893	+0.34(+0.76%)
May 01, 2014	44.49	45.14	44.41	44.52	2,935,552	+0.02(+0.04%)
Apr 30, 2014	44.22	44.64	43.91	44.50	2,843,433	+0.07(+0.16%)
Apr 29, 2014	44.67	44.78	44.28	44.43	2,403,490	+0.04(+0.09%)
Apr 28, 2014	44.99	44.99	43.39	44.39	6,357,940	-0.25(-0.56%)
Apr 25, 2014	45.50	46.38	44.59	44.64	6,375,898	-2.11(-4.51%)
Apr 24, 2014	47.26	47.56	46.65	46.75	4,305,529	-0.13(-0.28%)
Apr 23, 2014	46.65	47.24	46.65	46.88	3,208,327	+0.23(+0.49%)
Apr 22, 2014	46.35	46.94	45.62	46.65	3,978,035	+0.15(+0.32%)
Apr 21, 2014	46.39	46.89	45.96	46.50	2,861,860	+0.13(+0.28%)
Apr 17, 2014	45.23	46.37	46.37	46.37	6,832,500	+1.30(+2.88%)
Apr 16, 2014	45.27	45.91	44.27	45.07	7,083,658	-2.06(-4.37%)
Apr 15, 2014	46.80	48.46	46.41	47.13	4,187,835	+0.53(+1.14%)
Apr 14, 2014	46.96	47.12	46.44	46.60	4,627,663	+0.25(+0.54%)
Apr 11, 2014	47.17	48.01	46.28	46.35	5,105,772	-1.37(-2.87%)
Apr 10, 2014	48.92	49.13	47.70	47.72	3,109,567	-1.36(-2.77%)
Apr 09, 2014	48.72	49.11	48.47	49.08	2,273,666	+0.46(+0.96%)
Apr 08, 2014	47.90	48.73	47.79	48.62	2,627,262	+0.83(+1.73%)
Apr 07, 2014	48.38	48.60	47.76	47.79	3,912,015	-0.67(-1.38%)
Apr 04, 2014	51.72	51.77	48.26	48.46	4,577,051	-1.24(-2.49%)
Apr 03, 2014	50.99	50.99	49.55	49.70	3,148,770	-0.18(-0.36%)
Apr 02, 2014	50.20	50.49	49.63	49.88	4,394,895	-0.55(-1.09%)
Apr 01, 2014	49.14	50.46	49.03	50.43	4,480,800	+1.74(+3.57%)
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%)