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, 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%)
Nov 03, 2008 22.77 22.99 22.28 22.44 4,357,329 -0.24(-1.06%)
Oct 31, 2008 22.26 23.04 22.18 22.68 5,191,498 -0.02(-0.09%)
Oct 30, 2008 22.08 22.78 21.82 22.70 5,794,548 +1.12(+5.19%)
Oct 29, 2008 21.95 22.22 21.18 21.58 5,885,481 -0.11(-0.51%)
Oct 28, 2008 20.44 21.72 20.03 21.69 8,004,243 +1.31(+6.43%)
Oct 27, 2008 19.55 21.44 19.23 20.38 9,518,566 +0.55(+2.77%)
Oct 24, 2008 18.62 20.58 18.52 19.83 7,929,899 -0.24(-1.20%)
Oct 23, 2008 20.69 20.74 19.39 20.07 8,259,023 -0.60(-2.90%)
Oct 22, 2008 21.24 21.56 20.20 20.67 7,218,050 -0.78(-3.64%)
Oct 21, 2008 21.81 22.25 21.40 21.45 4,582,057 -0.69(-3.12%)
Oct 20, 2008 22.24 22.32 21.42 22.14 7,489,302 +0.19(+0.87%)
Oct 17, 2008 22.11 22.54 21.54 21.95 7,380,400 -0.57(-2.53%)
Oct 16, 2008 21.86 22.52 20.34 22.52 11,273,440 +0.52(+2.36%)
Oct 15, 2008 21.16 25.89 20.53 22.00 19,032,944 -3.89(-15.03%)
Oct 14, 2008 27.50 27.57 25.82 25.89 14,127,690 -1.33(-4.89%)
Oct 13, 2008 25.66 27.30 25.66 27.22 7,495,038 +2.21(+8.84%)
Oct 10, 2008 24.38 26.65 23.51 25.01 12,957,738 -0.16(-0.64%)
Oct 09, 2008 25.73 26.55 25.10 25.17 8,898,346 -0.41(-1.60%)
Oct 08, 2008 25.64 27.46 25.30 25.58 11,399,059 +0.07(+0.27%)
Oct 07, 2008 27.60 28.21 25.46 25.51 11,459,990 -2.15(-7.77%)
Oct 06, 2008 27.66 28.19 26.81 27.66 10,262,663 -0.73(-2.57%)
Oct 03, 2008 28.65 29.39 28.19 28.39 6,545,894 +0.04(+0.14%)
Oct 02, 2008 29.83 29.87 28.21 28.35 7,413,621 -1.47(-4.93%)
Oct 01, 2008 30.39 30.60 29.55 29.82 5,389,032 -0.84(-2.74%)
Sep 30, 2008 29.80 30.71 29.75 30.66 5,665,573 +1.22(+4.14%)
Sep 29, 2008 31.01 31.16 29.36 29.44 7,519,869 -1.86(-5.94%)
Sep 26, 2008 30.22 31.39 30.22 31.30 4,125,131 +0.64(+2.09%)
Sep 25, 2008 30.78 31.16 30.43 30.66 4,231,092 +0.15(+0.49%)
Sep 24, 2008 30.34 30.70 30.10 30.51 3,787,280 +0.26(+0.86%)
Sep 23, 2008 30.65 31.02 29.99 30.25 4,545,613 -0.25(-0.82%)
Sep 22, 2008 31.40 31.57 30.50 30.50 3,695,701 -1.07(-3.39%)
Sep 19, 2008 32.11 32.70 30.76 31.57 7,735,900 +0.11(+0.35%)
Sep 18, 2008 30.36 31.94 29.50 31.46 7,864,913 +1.67(+5.61%)
Sep 17, 2008 29.66 30.60 29.48 29.79 7,051,254 -0.39(-1.29%)
Sep 16, 2008 29.01 30.83 29.00 30.18 8,598,049 +0.80(+2.72%)
Sep 15, 2008 29.36 30.03 29.32 29.38 6,773,617 -0.37(-1.24%)
Sep 12, 2008 29.97 29.98 29.39 29.75 4,931,665 -0.37(-1.23%)
Sep 11, 2008 29.48 30.31 29.43 30.12 4,944,940 +0.46(+1.55%)
Sep 10, 2008 30.22 30.44 29.57 29.66 6,093,583 -0.17(-0.57%)
Sep 09, 2008 30.66 30.76 29.70 29.83 7,336,417 -0.79(-2.58%)
Sep 08, 2008 30.98 31.09 30.07 30.62 7,120,468 -0.07(-0.23%)
Sep 05, 2008 30.35 30.98 30.14 30.69 6,321,097 +0.29(+0.95%)
Sep 04, 2008 30.79 30.97 30.27 30.40 7,220,522 -0.54(-1.75%)
Sep 03, 2008 31.51 31.78 30.75 30.94 9,559,358 -1.32(-4.09%)
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.