Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Linear Technology Corp (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 40.52 41.05 39.96 39.97 4,997,800 -0.60(-1.48%)
Jan 29, 2004 40.30 40.74 39.80 40.57 5,512,300 +0.54(+1.35%)
Jan 28, 2004 40.75 41.43 39.75 40.03 5,483,300 -0.17(-0.42%)
Jan 27, 2004 41.92 41.97 40.17 40.20 5,196,900 -1.87(-4.44%)
Jan 26, 2004 40.74 42.36 40.74 42.07 4,984,900 +1.22(+2.99%)
Jan 23, 2004 41.79 41.79 40.27 40.85 4,774,700 -0.46(-1.11%)
Jan 22, 2004 41.49 42.05 40.83 41.31 4,426,100 -0.34(-0.82%)
Jan 21, 2004 41.97 42.00 40.91 41.65 4,386,400 -0.49(-1.16%)
Jan 20, 2004 43.05 43.31 41.86 42.14 5,428,300 -1.16(-2.68%)
Jan 16, 2004 42.54 43.40 42.19 43.30 6,673,300 +0.72(+1.69%)
Jan 15, 2004 42.19 43.19 42.15 42.58 7,455,763 +0.23(+0.54%)
Jan 14, 2004 43.30 43.33 42.25 42.35 9,352,935 -1.60(-3.64%)
Jan 13, 2004 45.09 45.09 43.23 43.95 5,424,825 -1.00(-2.22%)
Jan 12, 2004 43.80 45.00 43.69 44.95 5,282,031 +1.25(+2.86%)
Jan 09, 2004 43.86 44.75 43.52 43.70 5,100,241 -0.66(-1.49%)
Jan 08, 2004 43.45 44.50 43.04 44.36 5,462,546 +0.65(+1.49%)
Jan 07, 2004 43.21 43.76 42.75 43.71 4,244,612 +0.50(+1.16%)
Jan 06, 2004 43.12 43.60 42.52 43.21 4,475,000 +0.02(+0.05%)
Jan 05, 2004 42.02 43.31 41.95 43.19 5,884,800 +1.46(+3.50%)
Jan 02, 2004 42.31 42.53 41.54 41.73 5,202,900 -0.34(-0.81%)
Dec 31, 2003 42.27 42.35 41.27 42.07 2,929,800 +0.13(+0.31%)
Dec 30, 2003 42.27 42.71 41.80 41.94 3,315,346 -0.43(-1.01%)
Dec 29, 2003 41.13 42.38 41.10 42.37 2,876,802 +1.60(+3.92%)
Dec 26, 2003 41.15 41.30 40.77 40.77 1,243,289 -0.27(-0.66%)
Dec 24, 2003 41.20 41.44 40.91 41.04 1,570,742 -0.46(-1.11%)
Dec 23, 2003 40.79 41.65 40.65 41.50 2,785,850 +0.77(+1.88%)
Dec 22, 2003 40.15 41.11 40.15 40.73 2,473,693 +0.10(+0.26%)
Dec 19, 2003 41.10 41.29 40.23 40.63 5,428,385 -0.32(-0.78%)
Dec 18, 2003 39.48 41.13 39.42 40.95 4,250,524 +1.55(+3.93%)
Dec 17, 2003 39.87 40.03 38.91 39.40 3,892,596 -0.54(-1.35%)
Dec 16, 2003 39.90 40.38 38.89 39.94 5,866,076 +0.19(+0.48%)
Dec 15, 2003 42.12 42.35 39.70 39.75 4,932,674 -1.46(-3.54%)
Dec 12, 2003 41.74 42.19 40.82 41.21 4,200,846 -0.53(-1.27%)
Dec 11, 2003 40.50 42.24 40.15 41.74 5,471,900 +0.92(+2.25%)
Dec 10, 2003 39.84 40.85 39.80 40.82 5,204,274 +1.02(+2.56%)
Dec 09, 2003 41.33 41.38 39.49 39.80 5,511,247 -1.16(-2.83%)
Dec 08, 2003 40.07 41.13 40.07 40.96 4,322,079 +0.66(+1.64%)
Dec 05, 2003 41.71 41.35 39.96 40.30 4,773,834 -1.41(-3.38%)
Dec 04, 2003 41.64 42.09 40.63 41.71 4,517,171 +0.23(+0.55%)
Dec 03, 2003 42.19 42.89 41.34 41.48 3,831,355 -0.91(-2.15%)
Dec 02, 2003 43.00 43.09 42.26 42.39 3,512,492 -0.76(-1.76%)
Dec 01, 2003 43.49 43.53 42.30 43.15 3,377,288 -0.04(-0.09%)
Nov 28, 2003 42.71 43.24 42.56 43.19 958,719 +0.51(+1.19%)
Nov 26, 2003 42.97 43.41 41.90 42.68 4,638,023 -0.02(-0.05%)
Nov 25, 2003 42.41 43.16 42.20 42.70 4,214,556 +0.38(+0.90%)
Nov 24, 2003 41.55 42.53 41.12 42.32 5,074,244 +1.15(+2.79%)
Nov 21, 2003 40.63 41.28 40.31 41.17 4,661,942 +0.54(+1.33%)
Nov 20, 2003 41.06 41.63 40.40 40.63 5,095,178 -0.83(-2.00%)
Nov 19, 2003 41.55 41.60 40.46 41.46 4,304,220 +0.49(+1.20%)
Nov 18, 2003 42.64 42.75 40.93 40.97 3,659,243 -1.05(-2.50%)
Nov 17, 2003 42.00 42.62 40.95 42.02 4,077,061 -0.38(-0.90%)
Nov 14, 2003 43.84 44.28 42.07 42.40 4,630,047 -1.45(-3.31%)
Nov 13, 2003 43.79 44.29 43.00 43.85 3,675,062 -0.48(-1.08%)
Nov 12, 2003 43.32 44.33 42.86 44.33 4,250,830 +1.17(+2.71%)
Nov 11, 2003 42.97 43.29 42.57 43.16 2,928,699 +0.21(+0.49%)
Nov 10, 2003 43.95 44.20 42.74 42.95 3,633,841 -1.19(-2.70%)
Nov 07, 2003 43.71 44.80 43.45 44.14 4,149,883 +0.56(+1.28%)
Nov 06, 2003 43.78 44.06 43.15 43.58 4,699,058 -0.21(-0.48%)
Nov 05, 2003 43.50 44.10 42.40 43.79 5,189,402 +0.34(+0.78%)
Nov 04, 2003 43.40 43.86 43.05 43.45 5,321,536 -0.40(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.