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 30, 2009 26.92 27.03 26.54 26.97 2,699,092 +0.06(+0.22%)
Nov 27, 2009 26.39 27.09 26.21 26.91 1,708,897 -0.30(-1.10%)
Nov 25, 2009 27.35 27.44 27.16 27.21 1,434,968 -0.09(-0.33%)
Nov 24, 2009 26.90 27.42 26.83 27.30 3,222,608 +0.47(+1.75%)
Nov 23, 2009 26.66 26.98 26.57 26.83 3,174,097 +0.39(+1.48%)
Nov 20, 2009 26.69 26.77 26.32 26.44 3,922,044 -0.42(-1.56%)
Nov 19, 2009 27.15 27.17 26.65 26.86 4,010,424 -0.54(-1.97%)
Nov 18, 2009 27.54 27.63 27.25 27.40 1,824,954 -0.21(-0.76%)
Nov 17, 2009 27.46 27.62 27.26 27.61 1,636,345 +0.02(+0.07%)
Nov 16, 2009 27.20 27.77 27.14 27.59 3,486,777 +0.43(+1.58%)
Nov 13, 2009 27.12 27.28 26.92 27.16 2,540,593 +0.11(+0.41%)
Nov 12, 2009 27.37 27.58 26.99 27.05 3,190,473 -0.24(-0.88%)
Nov 11, 2009 27.36 27.67 27.10 27.29 3,200,685 +0.11(+0.40%)
Nov 10, 2009 27.31 27.43 26.94 27.18 3,008,283 -0.19(-0.69%)
Nov 09, 2009 26.85 27.57 26.79 27.37 3,968,506 +0.65(+2.43%)
Nov 06, 2009 26.77 27.11 26.52 26.72 2,424,036 -0.16(-0.60%)
Nov 05, 2009 26.59 27.15 26.41 26.88 3,438,790 +0.57(+2.17%)
Nov 04, 2009 26.32 26.70 26.25 26.31 3,411,741 +0.06(+0.23%)
Nov 03, 2009 25.87 26.36 25.77 26.25 5,914,371 +0.27(+1.04%)
Nov 02, 2009 25.81 26.14 25.56 25.98 4,045,092 +0.10(+0.39%)
Oct 30, 2009 26.47 26.65 25.82 25.88 4,746,411 -0.68(-2.56%)
Oct 29, 2009 26.28 26.76 26.20 26.56 2,915,236 +0.47(+1.80%)
Oct 28, 2009 26.37 26.74 26.06 26.09 3,676,470 -0.42(-1.58%)
Oct 27, 2009 26.74 27.02 26.34 26.51 3,768,032 -0.23(-0.86%)
Oct 26, 2009 26.55 27.25 26.52 26.74 4,369,583 +0.14(+0.53%)
Oct 23, 2009 26.78 27.27 26.51 26.60 3,786,201 -0.63(-2.31%)
Oct 22, 2009 27.22 27.41 26.83 27.23 6,045,470 -0.13(-0.48%)
Oct 21, 2009 27.84 28.24 27.24 27.36 3,534,732 -0.51(-1.83%)
Oct 20, 2009 27.75 28.21 27.60 27.87 3,762,274 -0.13(-0.46%)
Oct 19, 2009 27.76 28.17 27.59 28.00 3,906,216 +0.41(+1.49%)
Oct 16, 2009 27.50 27.77 27.06 27.59 4,358,640 -0.04(-0.14%)
Oct 15, 2009 27.54 27.66 27.34 27.63 5,003,060 -0.24(-0.86%)
Oct 14, 2009 28.67 28.90 27.65 27.87 11,209,220 -0.62(-2.18%)
Oct 13, 2009 28.64 28.84 28.16 28.49 6,337,077 -0.14(-0.49%)
Oct 12, 2009 28.77 28.99 27.99 28.63 6,826,973 +0.81(+2.91%)
Oct 09, 2009 26.84 27.85 26.74 27.82 4,128,756 +0.94(+3.50%)
Oct 08, 2009 27.27 27.27 26.62 26.88 4,312,211 -0.20(-0.74%)
Oct 07, 2009 27.14 27.16 26.79 27.08 2,796,556 -0.09(-0.33%)
Oct 06, 2009 26.78 27.32 26.77 27.17 3,813,769 +0.48(+1.80%)
Oct 05, 2009 26.27 26.74 26.12 26.69 5,537,278 +0.40(+1.52%)
Oct 02, 2009 26.55 26.84 26.22 26.29 5,582,442 -0.41(-1.54%)
Oct 01, 2009 27.59 27.71 26.65 26.70 5,130,640 -0.93(-3.37%)
Sep 30, 2009 27.53 27.95 27.18 27.63 4,531,071 +0.13(+0.47%)
Sep 29, 2009 28.04 28.11 27.43 27.50 3,198,052 -0.44(-1.57%)
Sep 28, 2009 27.58 28.11 27.52 27.94 3,398,091 +0.44(+1.60%)
Sep 25, 2009 27.34 27.74 27.10 27.50 5,665,879 +0.13(+0.47%)
Sep 24, 2009 27.64 27.68 26.86 27.37 6,301,635 -0.15(-0.55%)
Sep 23, 2009 26.90 27.86 26.90 27.52 6,162,774 +0.67(+2.50%)
Sep 22, 2009 27.03 27.28 26.76 26.85 2,800,777 -0.17(-0.63%)
Sep 21, 2009 26.76 27.16 26.45 27.02 3,562,614 +0.33(+1.24%)
Sep 18, 2009 26.57 26.98 26.57 26.69 3,488,311 +0.07(+0.26%)
Sep 17, 2009 27.09 27.23 26.55 26.62 3,527,687 -0.52(-1.92%)
Sep 16, 2009 27.31 27.50 26.78 27.14 3,554,293 -0.20(-0.73%)
Sep 15, 2009 27.29 27.75 27.25 27.34 2,812,926 -0.14(-0.51%)
Sep 14, 2009 27.05 27.51 27.05 27.48 3,339,600 +0.24(+0.88%)
Sep 11, 2009 28.01 28.08 27.13 27.24 4,406,455 -0.81(-2.89%)
Sep 10, 2009 27.48 28.09 27.32 28.05 3,851,452 +0.55(+2.00%)
Sep 09, 2009 27.62 27.74 27.23 27.50 3,475,005 -0.11(-0.40%)
Sep 08, 2009 27.27 27.64 27.03 27.61 3,272,583 +0.37(+1.36%)
Sep 04, 2009 26.93 27.27 26.81 27.24 3,651,472 +0.48(+1.79%)
Sep 03, 2009 26.22 26.78 25.92 26.76 4,669,603 +0.64(+2.45%)
Sep 02, 2009 25.94 26.24 25.71 26.12 3,244,810 +0.09(+0.35%)
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.