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 (%)
Dec 30, 2005 36.10 36.21 35.70 36.07 2,120,605 -0.21(-0.58%)
Dec 29, 2005 36.47 36.67 36.14 36.28 1,564,229 -0.15(-0.41%)
Dec 28, 2005 36.75 36.90 36.25 36.43 2,244,600 -0.37(-1.01%)
Dec 27, 2005 37.28 37.57 36.75 36.80 1,730,000 -0.36(-0.97%)
Dec 23, 2005 37.09 37.51 37.06 37.16 1,297,871 +0.19(+0.51%)
Dec 22, 2005 36.68 37.11 36.57 36.97 1,765,829 +0.39(+1.07%)
Dec 21, 2005 36.77 37.14 36.37 36.58 2,236,703 -0.02(-0.05%)
Dec 20, 2005 36.60 37.05 36.33 36.60 2,712,943 -0.01(-0.03%)
Dec 19, 2005 37.66 37.77 36.54 36.61 3,248,005 -0.84(-2.24%)
Dec 16, 2005 37.83 38.00 37.44 37.45 5,252,130 -0.36(-0.95%)
Dec 15, 2005 38.08 38.31 37.43 37.81 2,465,881 -0.27(-0.71%)
Dec 14, 2005 38.34 38.49 37.75 38.08 2,020,243 -0.18(-0.47%)
Dec 13, 2005 38.32 38.63 37.65 38.26 3,305,152 +0.08(+0.21%)
Dec 12, 2005 38.07 38.30 37.91 38.18 2,152,363 +0.11(+0.29%)
Dec 09, 2005 37.81 38.16 37.41 38.07 3,941,571 +0.42(+1.12%)
Dec 08, 2005 38.72 38.74 37.49 37.65 4,841,774 -0.80(-2.08%)
Dec 07, 2005 38.81 38.98 38.34 38.45 2,431,097 -0.38(-0.98%)
Dec 06, 2005 39.10 39.44 38.76 38.83 3,701,886 +0.26(+0.67%)
Dec 05, 2005 39.16 39.16 38.26 38.57 2,936,322 -0.69(-1.76%)
Dec 02, 2005 38.82 39.82 38.72 39.26 5,131,217 +0.37(+0.95%)
Dec 01, 2005 37.50 39.03 37.45 38.89 7,541,111 +1.58(+4.23%)
Nov 30, 2005 36.88 37.43 36.31 37.31 5,748,251 +0.75(+2.05%)
Nov 29, 2005 36.19 36.68 36.05 36.56 5,001,141 +0.61(+1.70%)
Nov 28, 2005 36.36 36.37 35.87 35.95 2,689,955 -0.26(-0.72%)
Nov 25, 2005 36.03 36.29 35.83 36.21 754,241 +0.23(+0.64%)
Nov 23, 2005 35.90 36.33 35.86 35.98 2,710,649 +0.03(+0.08%)
Nov 22, 2005 35.32 36.15 35.08 35.95 6,036,369 +0.55(+1.55%)
Nov 21, 2005 34.97 35.42 34.72 35.40 5,842,885 +0.34(+0.97%)
Nov 18, 2005 34.70 35.18 34.30 35.06 4,950,252 +0.79(+2.31%)
Nov 17, 2005 33.82 34.35 33.67 34.27 3,012,219 +0.52(+1.54%)
Nov 16, 2005 34.00 34.02 33.60 33.75 3,009,315 -0.08(-0.24%)
Nov 15, 2005 34.60 34.68 33.80 33.83 3,811,037 -0.66(-1.91%)
Nov 14, 2005 34.71 34.80 34.34 34.49 1,919,140 +0.00(+0.00%)
Nov 11, 2005 34.83 35.17 34.43 34.49 2,879,704 -0.19(-0.55%)
Nov 10, 2005 33.90 34.80 33.63 34.68 4,406,360 +0.82(+2.42%)
Nov 09, 2005 33.68 33.96 33.49 33.86 3,031,339 +0.24(+0.71%)
Nov 08, 2005 33.78 34.06 33.47 33.62 2,587,582 -0.30(-0.88%)
Nov 07, 2005 34.39 34.45 33.65 33.92 3,100,634 -0.27(-0.79%)
Nov 04, 2005 34.18 34.32 33.94 34.19 3,309,987 +0.28(+0.83%)
Nov 03, 2005 33.50 34.12 33.40 33.91 5,864,994 +0.83(+2.51%)
Nov 02, 2005 33.00 33.68 32.83 33.08 6,513,352 +0.18(+0.55%)
Nov 01, 2005 33.31 33.34 32.85 32.90 4,300,355 -0.31(-0.93%)
Oct 31, 2005 33.60 33.80 33.19 33.21 7,019,392 -0.23(-0.69%)
Oct 28, 2005 33.66 34.25 33.12 33.44 9,315,125 -0.98(-2.85%)
Oct 27, 2005 34.87 35.08 34.37 34.42 3,617,598 -0.53(-1.52%)
Oct 26, 2005 35.49 35.70 34.93 34.95 3,642,130 -0.55(-1.55%)
Oct 25, 2005 36.25 36.48 35.47 35.50 4,210,020 -0.80(-2.20%)
Oct 24, 2005 36.22 36.53 35.95 36.30 3,176,979 +0.26(+0.72%)
Oct 21, 2005 36.22 36.59 35.97 36.04 4,719,814 +0.08(+0.22%)
Oct 20, 2005 35.63 36.53 35.34 35.96 6,445,765 +0.84(+2.39%)
Oct 19, 2005 35.12 35.27 34.54 35.12 8,129,609 -0.84(-2.34%)
Oct 18, 2005 36.12 36.50 35.85 35.96 4,557,626 -0.15(-0.42%)
Oct 17, 2005 35.95 36.11 35.58 36.11 4,014,657 +0.16(+0.45%)
Oct 14, 2005 36.29 36.39 35.69 35.95 4,006,394 -0.33(-0.91%)
Oct 13, 2005 35.67 36.39 35.44 36.28 4,755,803 +0.41(+1.14%)
Oct 12, 2005 35.45 36.10 35.32 35.87 5,130,110 +0.15(+0.42%)
Oct 11, 2005 36.05 36.10 35.52 35.72 4,220,733 -0.36(-1.00%)
Oct 10, 2005 36.07 36.58 35.74 36.08 3,221,042 -0.24(-0.66%)
Oct 07, 2005 36.53 36.73 36.22 36.32 2,576,455 -0.07(-0.19%)
Oct 06, 2005 37.02 37.02 36.00 36.39 5,856,136 -0.48(-1.30%)
Oct 05, 2005 37.32 37.54 36.80 36.87 3,392,831 -0.45(-1.21%)
Oct 04, 2005 37.62 38.10 37.32 37.32 3,193,321 -0.27(-0.72%)
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.