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, 2009 23.83 24.27 23.31 23.42 5,644,699 -0.48(-2.01%)
Jan 29, 2009 24.64 24.65 23.75 23.90 5,190,020 -0.77(-3.12%)
Jan 28, 2009 24.71 24.99 24.28 24.67 6,612,302 +0.25(+1.02%)
Jan 27, 2009 23.76 24.70 23.42 24.42 5,844,516 +0.91(+3.87%)
Jan 26, 2009 23.05 23.86 23.00 23.51 5,073,188 +0.35(+1.51%)
Jan 23, 2009 22.41 23.41 22.36 23.16 9,583,345 +0.39(+1.71%)
Jan 22, 2009 23.08 23.43 22.33 22.77 8,980,526 -0.60(-2.57%)
Jan 21, 2009 23.12 23.40 22.30 23.37 5,983,741 +0.62(+2.73%)
Jan 20, 2009 23.62 23.94 22.73 22.75 7,579,344 -1.19(-4.97%)
Jan 16, 2009 22.91 23.95 22.90 23.94 10,363,959 +1.20(+5.28%)
Jan 15, 2009 21.88 22.92 21.51 22.74 10,397,380 +1.07(+4.94%)
Jan 14, 2009 21.70 22.58 21.52 21.67 11,721,307 -0.93(-4.12%)
Jan 13, 2009 21.73 22.98 21.50 22.60 9,682,906 +0.91(+4.20%)
Jan 12, 2009 21.98 22.21 21.41 21.69 5,618,897 -0.51(-2.30%)
Jan 09, 2009 23.34 23.35 22.07 22.20 5,777,900 -1.06(-4.56%)
Jan 08, 2009 22.92 23.28 22.51 23.26 4,413,700 +0.28(+1.22%)
Jan 07, 2009 23.08 23.61 22.75 22.98 5,757,587 -0.78(-3.28%)
Jan 06, 2009 22.80 23.90 22.75 23.76 4,597,833 +1.05(+4.62%)
Jan 05, 2009 22.26 23.15 22.25 22.71 4,731,328 -0.10(-0.44%)
Jan 02, 2009 22.32 22.89 21.87 22.81 3,752,501 +0.69(+3.12%)
Dec 31, 2008 22.20 22.35 21.89 22.12 0 -0.18(-0.81%)
Dec 30, 2008 21.64 22.49 21.61 22.30 3,344,782 +0.77(+3.58%)
Dec 29, 2008 21.63 21.67 21.09 21.53 2,834,194 -0.03(-0.14%)
Dec 26, 2008 21.76 21.76 21.46 21.56 828,378 -0.10(-0.46%)
Dec 24, 2008 21.52 21.77 21.46 21.66 925,848 +0.07(+0.32%)
Dec 23, 2008 21.91 22.30 21.45 21.59 3,340,073 -0.15(-0.69%)
Dec 22, 2008 22.14 22.20 21.25 21.74 3,885,378 -0.38(-1.72%)
Dec 19, 2008 22.49 22.92 21.92 22.12 7,420,391 +0.01(+0.05%)
Dec 18, 2008 23.75 23.81 21.70 22.11 6,295,631 -1.55(-6.55%)
Dec 17, 2008 23.79 24.22 23.51 23.66 6,175,739 -0.41(-1.70%)
Dec 16, 2008 23.05 24.28 22.70 24.07 6,611,878 +1.25(+5.48%)
Dec 15, 2008 23.00 23.20 22.42 22.82 5,436,233 -0.05(-0.22%)
Dec 12, 2008 21.21 23.06 21.14 22.87 6,122,411 +1.23(+5.68%)
Dec 11, 2008 21.55 22.35 21.30 21.64 5,701,001 -0.12(-0.55%)
Dec 10, 2008 21.69 22.66 21.09 21.76 5,950,160 +0.32(+1.49%)
Dec 09, 2008 19.99 22.14 19.85 21.44 8,469,682 +1.30(+6.45%)
Dec 08, 2008 20.48 20.48 19.83 20.14 5,810,046 +0.33(+1.67%)
Dec 05, 2008 19.19 19.87 18.44 19.81 6,150,332 +0.36(+1.85%)
Dec 04, 2008 19.64 20.37 19.19 19.45 6,897,459 -0.57(-2.85%)
Dec 03, 2008 19.28 20.05 18.41 20.02 6,369,019 +1.16(+6.15%)
Dec 02, 2008 18.85 19.04 18.19 18.86 6,228,763 +0.10(+0.53%)
Dec 01, 2008 19.67 19.67 18.75 18.76 4,897,325 -1.19(-5.96%)
Nov 28, 2008 20.26 20.49 19.79 19.95 2,219,117 -0.53(-2.59%)
Nov 26, 2008 18.97 20.55 18.87 20.48 5,748,930 +1.37(+7.17%)
Nov 25, 2008 19.71 20.03 18.64 19.11 8,520,723 -0.56(-2.85%)
Nov 24, 2008 19.07 19.80 18.48 19.67 7,854,714 +0.77(+4.07%)
Nov 21, 2008 18.74 18.90 17.69 18.90 11,878,256 +0.34(+1.83%)
Nov 20, 2008 19.23 20.05 18.47 18.56 8,461,278 -0.87(-4.48%)
Nov 19, 2008 20.79 21.04 19.41 19.43 5,261,959 -1.24(-6.00%)
Nov 18, 2008 21.32 21.45 20.02 20.67 6,362,078 -0.55(-2.59%)
Nov 17, 2008 21.84 22.17 21.11 21.22 6,159,397 -0.73(-3.33%)
Nov 14, 2008 22.71 22.93 21.50 21.95 6,217,960 -1.00(-4.36%)
Nov 13, 2008 21.58 23.04 21.13 22.95 10,196,829 +1.68(+7.90%)
Nov 12, 2008 21.48 21.84 21.21 21.27 6,562,122 -0.05(-0.23%)
Nov 11, 2008 20.94 21.62 20.56 21.32 6,437,721 +0.50(+2.40%)
Nov 10, 2008 21.97 22.04 20.57 20.82 5,557,928 -0.70(-3.25%)
Nov 07, 2008 21.44 21.77 21.05 21.52 3,855,798 +0.21(+0.99%)
Nov 06, 2008 21.94 22.51 21.26 21.31 7,740,679 -0.97(-4.35%)
Nov 05, 2008 23.59 23.59 22.22 22.28 4,968,996 -1.52(-6.39%)
Nov 04, 2008 23.04 23.81 22.52 23.80 6,047,712 +1.36(+6.06%)
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.