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 (%)
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%)
Nov 03, 2003 42.81 44.40 42.56 43.85 4,591,908 +1.24(+2.91%)
Oct 31, 2003 43.70 43.73 42.37 42.61 4,139,695 -0.74(-1.71%)
Oct 30, 2003 43.47 44.05 43.22 43.35 3,767,977 -0.12(-0.28%)
Oct 29, 2003 43.04 43.73 42.67 43.47 4,838,251 +0.16(+0.37%)
Oct 28, 2003 41.19 43.32 41.06 43.31 5,421,252 +2.45(+6.00%)
Oct 27, 2003 41.05 41.46 40.10 40.86 3,679,600 -0.04(-0.10%)
Oct 24, 2003 40.08 40.99 39.60 40.90 4,139,600 +0.54(+1.34%)
Oct 23, 2003 39.98 40.94 39.91 40.36 5,408,300 -0.46(-1.13%)
Oct 22, 2003 41.34 41.52 40.65 40.82 3,334,000 -1.34(-3.18%)
Oct 21, 2003 41.89 42.19 41.25 42.16 5,027,146 +0.57(+1.37%)
Oct 20, 2003 40.75 41.76 40.28 41.59 4,978,541 +1.10(+2.72%)
Oct 17, 2003 41.60 41.88 40.43 40.49 6,733,178 -0.77(-1.87%)
Oct 16, 2003 40.88 41.54 40.70 41.26 4,573,099 +0.38(+0.93%)
Oct 15, 2003 42.82 42.94 40.52 40.88 8,298,833 -1.12(-2.67%)
Oct 14, 2003 41.15 42.00 40.58 42.00 5,223,792 +1.04(+2.54%)
Oct 13, 2003 41.18 41.50 40.42 40.96 3,720,651 +0.19(+0.47%)
Oct 10, 2003 40.01 40.88 39.80 40.77 3,805,013 +0.83(+2.08%)
Oct 09, 2003 40.85 40.98 39.40 39.94 5,227,991 +0.00(+0.00%)
Oct 08, 2003 39.93 40.25 38.94 39.94 5,341,187 +0.24(+0.60%)
Oct 07, 2003 39.06 39.95 38.71 39.70 5,307,370 +0.43(+1.09%)
Oct 06, 2003 39.60 39.78 38.97 39.27 2,354,719 -0.12(-0.30%)
Oct 03, 2003 38.86 39.98 38.72 39.39 5,946,347 +1.49(+3.93%)
Oct 02, 2003 36.90 38.22 36.84 37.90 6,224,372 +0.85(+2.29%)
Oct 01, 2003 36.30 37.36 36.17 37.05 5,839,354 +1.12(+3.12%)
Sep 30, 2003 36.53 36.83 35.64 35.93 5,789,462 -0.97(-2.63%)
Sep 29, 2003 36.35 37.15 36.10 36.90 6,562,547 +1.02(+2.84%)
Sep 26, 2003 35.86 36.74 35.72 35.88 6,237,957 -0.12(-0.33%)
Sep 25, 2003 36.27 37.04 35.84 36.00 5,505,209 -0.08(-0.22%)
Sep 24, 2003 38.06 38.41 36.13 36.08 6,500,816 -2.06(-5.40%)
Sep 23, 2003 37.70 38.43 36.78 38.14 7,328,477 +0.53(+1.41%)
Sep 22, 2003 38.25 38.46 37.19 37.61 7,030,279 -1.29(-3.32%)
Sep 19, 2003 39.20 40.08 38.69 38.90 5,592,985 -0.44(-1.12%)
Sep 18, 2003 38.62 39.67 38.03 39.34 5,457,250 +0.57(+1.47%)
Sep 17, 2003 39.08 39.51 38.42 38.77 6,721,255 -0.45(-1.15%)
Sep 16, 2003 38.14 39.42 37.88 39.22 6,132,017 +1.36(+3.59%)
Sep 15, 2003 38.43 38.83 37.69 37.86 3,588,500 -0.51(-1.33%)
Sep 12, 2003 37.98 38.50 37.58 38.37 4,959,600 +0.14(+0.37%)
Sep 11, 2003 38.30 38.63 36.89 38.23 7,360,100 +0.37(+0.98%)
Sep 10, 2003 39.24 39.40 37.76 37.86 5,826,200 -1.83(-4.61%)
Sep 09, 2003 40.05 40.29 39.44 39.69 4,352,300 -0.65(-1.61%)
Sep 08, 2003 39.60 40.38 39.41 40.34 4,727,300 +0.81(+2.05%)
Sep 05, 2003 39.55 40.35 38.81 39.53 7,889,200 -0.54(-1.35%)
Sep 04, 2003 39.70 40.41 39.09 40.07 6,374,300 +0.53(+1.34%)
Sep 03, 2003 42.02 42.03 39.19 39.54 7,958,000 -2.40(-5.72%)
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.