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, 2014 45.79 46.08 45.53 46.03 1,301,528 +0.48(+1.05%)
Nov 26, 2014 44.33 45.55 45.55 45.55 2,408,600 +1.21(+2.73%)
Nov 25, 2014 44.50 44.63 44.19 44.34 1,360,885 -0.15(-0.34%)
Nov 24, 2014 44.10 44.50 43.86 44.49 1,559,376 +0.39(+0.88%)
Nov 21, 2014 44.31 44.31 43.53 44.10 1,559,194 +0.39(+0.89%)
Nov 20, 2014 43.16 43.80 43.14 43.71 1,002,259 +0.21(+0.48%)
Nov 19, 2014 43.76 43.91 43.35 43.50 1,313,659 -0.28(-0.64%)
Nov 18, 2014 43.22 43.97 43.16 43.78 1,225,160 +0.49(+1.13%)
Nov 17, 2014 43.36 43.46 42.96 43.29 927,029 -0.11(-0.25%)
Nov 14, 2014 43.13 43.49 42.70 43.40 1,217,752 +0.36(+0.84%)
Nov 13, 2014 43.20 43.41 42.88 43.04 1,179,035 -0.06(-0.15%)
Nov 12, 2014 42.94 43.22 42.75 43.10 1,340,087 -0.12(-0.29%)
Nov 11, 2014 43.59 43.71 43.02 43.23 1,497,513 -0.41(-0.94%)
Nov 10, 2014 43.44 43.84 43.26 43.64 1,806,635 +0.28(+0.65%)
Nov 07, 2014 43.47 43.67 42.95 43.36 2,099,874 -0.06(-0.15%)
Nov 06, 2014 43.96 44.32 43.38 43.42 2,555,010 -0.54(-1.23%)
Nov 05, 2014 43.78 44.03 43.24 43.97 2,394,933 +0.62(+1.44%)
Nov 04, 2014 43.32 43.67 43.08 43.34 3,918,816 +0.19(+0.44%)
Nov 03, 2014 42.70 43.35 42.70 43.15 2,290,192 +0.31(+0.72%)
Oct 31, 2014 42.79 43.75 42.05 42.84 5,413,163 +1.53(+3.70%)
Oct 30, 2014 41.43 41.49 40.60 41.31 2,681,831 -0.15(-0.36%)
Oct 29, 2014 40.96 41.51 40.79 41.46 2,016,369 +0.41(+1.00%)
Oct 28, 2014 40.89 41.10 40.44 41.05 2,436,317 +0.23(+0.56%)
Oct 27, 2014 40.67 40.98 40.89 40.82 1,754,676 -0.07(-0.17%)
Oct 24, 2014 40.76 41.16 40.64 40.89 2,659,679 -0.02(-0.06%)
Oct 23, 2014 40.82 41.24 40.61 40.91 2,303,485 +0.64(+1.60%)
Oct 22, 2014 41.00 41.03 40.23 40.27 2,142,654 -0.60(-1.48%)
Oct 21, 2014 39.99 40.95 39.84 40.88 3,319,458 +1.28(+3.25%)
Oct 20, 2014 38.97 39.65 38.64 39.59 3,480,479 +0.50(+1.28%)
Oct 17, 2014 39.57 40.09 39.00 39.09 8,028,018 -0.40(-1.01%)
Oct 16, 2014 38.28 39.32 38.05 39.49 7,146,966 +0.80(+2.07%)
Oct 15, 2014 38.00 40.27 37.56 38.69 11,355,790 -0.34(-0.87%)
Oct 14, 2014 39.28 40.06 38.74 39.03 5,192,620 +0.22(+0.57%)
Oct 13, 2014 39.07 40.08 38.79 38.81 6,064,706 -0.47(-1.20%)
Oct 10, 2014 39.67 40.22 38.16 39.28 9,597,248 -2.02(-4.89%)
Oct 09, 2014 42.04 42.47 41.23 41.30 4,279,746 -1.20(-2.82%)
Oct 08, 2014 41.14 42.53 40.77 42.50 4,501,526 +1.33(+3.23%)
Oct 07, 2014 42.00 42.17 41.16 41.17 3,491,042 -1.10(-2.60%)
Oct 06, 2014 42.54 42.83 41.94 42.27 3,002,824 -0.20(-0.47%)
Oct 03, 2014 42.91 43.07 42.45 42.47 2,383,417 -0.25(-0.59%)
Oct 02, 2014 42.97 43.00 42.11 42.72 3,934,339 -0.39(-0.90%)
Oct 01, 2014 44.22 44.33 42.98 43.11 3,990,035 -1.28(-2.88%)
Sep 30, 2014 44.69 45.11 44.05 44.39 3,141,297 -0.34(-0.76%)
Sep 29, 2014 44.15 45.10 44.03 44.73 2,515,390 +0.30(+0.68%)
Sep 26, 2014 44.10 44.52 43.83 44.43 2,151,049 +0.25(+0.57%)
Sep 25, 2014 44.87 44.98 44.06 44.18 1,503,159 -0.84(-1.87%)
Sep 24, 2014 45.11 45.29 44.83 45.02 1,327,138 -0.02(-0.04%)
Sep 23, 2014 45.15 45.57 44.89 45.04 2,102,726 -0.16(-0.35%)
Sep 22, 2014 45.44 45.44 44.96 45.20 1,533,406 -0.26(-0.57%)
Sep 19, 2014 46.08 46.09 45.23 45.46 2,553,139 -0.42(-0.93%)
Sep 18, 2014 45.32 45.97 45.19 45.88 1,430,146 +0.70(+1.56%)
Sep 17, 2014 44.50 45.48 44.50 45.18 1,087,931 +0.42(+0.94%)
Sep 16, 2014 44.39 44.85 44.21 44.76 1,282,259 +0.32(+0.72%)
Sep 15, 2014 44.52 44.71 44.11 44.44 1,562,918 -0.19(-0.41%)
Sep 12, 2014 45.27 45.27 44.40 44.62 1,418,529 -0.72(-1.58%)
Sep 11, 2014 45.32 45.47 45.07 45.34 1,116,299 -0.17(-0.37%)
Sep 10, 2014 45.60 45.63 45.18 45.51 1,660,345 -0.02(-0.04%)
Sep 09, 2014 45.48 45.77 45.36 45.53 1,441,873 +0.04(+0.09%)
Sep 08, 2014 45.23 45.56 45.23 45.49 2,120,194 +0.14(+0.31%)
Sep 05, 2014 45.18 45.49 45.17 45.35 1,204,094 +0.05(+0.10%)
Sep 04, 2014 45.05 45.42 45.03 45.30 1,024,828 +0.20(+0.45%)
Sep 03, 2014 45.09 45.28 44.82 45.10 1,121,356 +0.23(+0.51%)
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.