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 31, 2009 30.73 30.56 30.56 30.56 2,071,200 -0.38(-1.23%)
Dec 30, 2009 30.58 31.01 30.50 30.94 1,388,273 +0.33(+1.08%)
Dec 29, 2009 30.85 30.86 30.48 30.61 1,631,350 -0.19(-0.62%)
Dec 28, 2009 30.81 30.88 30.59 30.80 2,291,271 +0.03(+0.10%)
Dec 24, 2009 30.40 30.77 30.28 30.77 915,245 +0.41(+1.35%)
Dec 23, 2009 30.18 30.37 30.04 30.36 2,338,742 +0.13(+0.43%)
Dec 22, 2009 29.91 30.35 29.77 30.23 2,982,978 +0.47(+1.58%)
Dec 21, 2009 29.32 29.98 29.28 29.76 2,777,136 +0.51(+1.74%)
Dec 18, 2009 29.28 29.42 28.92 29.25 4,775,954 +0.09(+0.31%)
Dec 17, 2009 29.27 29.42 28.96 29.16 5,361,567 -0.14(-0.48%)
Dec 16, 2009 28.77 29.40 28.59 29.30 5,544,524 +0.67(+2.34%)
Dec 15, 2009 28.55 29.04 28.45 28.63 2,747,466 +0.06(+0.21%)
Dec 14, 2009 28.54 28.65 28.25 28.57 2,401,635 +0.45(+1.60%)
Dec 11, 2009 28.43 28.58 28.05 28.12 2,071,552 -0.16(-0.57%)
Dec 10, 2009 28.35 28.60 28.25 28.28 1,829,014 -0.02(-0.07%)
Dec 09, 2009 28.09 28.34 27.90 28.30 3,957,973 +0.11(+0.39%)
Dec 08, 2009 28.07 28.33 27.69 28.19 3,944,498 -0.05(-0.18%)
Dec 07, 2009 27.95 28.34 27.88 28.24 2,654,012 +0.25(+0.89%)
Dec 04, 2009 28.05 28.33 27.65 27.99 3,652,262 +0.15(+0.54%)
Dec 03, 2009 27.77 28.14 27.66 27.84 2,864,482 +0.17(+0.61%)
Dec 02, 2009 27.49 28.04 27.47 27.67 2,515,213 +0.27(+0.99%)
Dec 01, 2009 27.20 27.54 27.16 27.40 2,893,406 +0.43(+1.59%)
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%)
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.