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 (%)
Feb 29, 2008 28.25 28.42 27.67 27.71 4,107,207 -0.98(-3.42%)
Feb 28, 2008 29.13 29.13 28.36 28.69 4,046,702 -0.52(-1.78%)
Feb 27, 2008 28.56 29.46 28.37 29.21 5,668,440 +0.72(+2.53%)
Feb 26, 2008 28.21 28.70 27.91 28.49 4,274,163 +0.20(+0.71%)
Feb 25, 2008 28.16 28.50 27.83 28.29 4,511,636 +0.03(+0.11%)
Feb 22, 2008 27.80 28.31 27.33 28.26 7,407,248 +1.00(+3.67%)
Feb 21, 2008 27.41 27.95 27.20 27.26 3,843,665 -0.05(-0.18%)
Feb 20, 2008 26.51 27.46 26.45 27.31 4,428,005 +0.77(+2.90%)
Feb 19, 2008 27.52 27.52 26.46 26.54 3,678,780 -0.62(-2.28%)
Feb 18, 2008 27.51 27.78 26.96 27.16 3,137,467 +0.00(+0.00%)
Feb 15, 2008 27.51 27.78 26.96 27.16 3,137,467 -0.54(-1.95%)
Feb 14, 2008 28.08 28.31 27.62 27.70 3,275,624 -0.49(-1.74%)
Feb 13, 2008 28.09 28.25 27.72 28.19 4,048,082 +0.38(+1.37%)
Feb 12, 2008 27.90 28.21 27.75 27.81 3,883,769 -0.03(-0.11%)
Feb 11, 2008 27.58 27.98 27.48 27.84 3,688,594 +0.34(+1.24%)
Feb 08, 2008 27.28 27.69 27.06 27.50 4,097,819 +0.22(+0.81%)
Feb 07, 2008 26.73 27.42 26.41 27.28 6,138,759 +0.40(+1.49%)
Feb 06, 2008 27.40 27.81 26.84 26.88 3,605,296 -0.47(-1.72%)
Feb 05, 2008 27.46 27.82 27.27 27.35 5,523,467 -0.68(-2.43%)
Feb 04, 2008 28.89 28.91 27.94 28.03 6,750,578 -0.83(-2.88%)
Feb 01, 2008 27.70 28.91 27.42 28.86 7,047,728 +1.19(+4.30%)
Jan 31, 2008 27.40 27.78 26.98 27.67 5,321,211 +0.01(+0.04%)
Jan 30, 2008 27.48 27.95 27.25 27.66 5,017,003 +0.28(+1.02%)
Jan 29, 2008 27.63 27.77 27.13 27.38 4,130,498 -0.28(-1.01%)
Jan 28, 2008 27.44 27.84 27.03 27.66 5,987,558 +0.25(+0.91%)
Jan 25, 2008 28.36 28.58 27.40 27.41 6,287,006 -0.56(-2.00%)
Jan 24, 2008 27.80 28.37 27.36 27.97 7,009,896 -0.03(-0.11%)
Jan 23, 2008 26.38 28.07 25.90 28.00 9,716,863 +1.05(+3.90%)
Jan 22, 2008 26.74 27.57 26.37 26.95 8,458,344 -0.42(-1.53%)
Jan 21, 2008 27.85 28.09 27.37 27.37 9,956,427 +0.00(+0.00%)
Jan 18, 2008 27.85 28.09 27.37 27.37 9,956,427 -0.32(-1.16%)
Jan 17, 2008 28.66 29.21 27.68 27.69 9,534,197 -1.18(-4.09%)
Jan 16, 2008 28.07 30.00 27.93 28.87 12,392,048 +1.07(+3.85%)
Jan 15, 2008 28.03 28.25 27.42 27.80 7,652,789 -0.47(-1.66%)
Jan 14, 2008 28.01 28.27 27.69 28.27 6,569,722 +0.39(+1.40%)
Jan 11, 2008 27.87 28.10 27.42 27.88 7,189,963 -0.56(-1.97%)
Jan 10, 2008 28.69 28.77 28.15 28.44 8,779,861 -0.60(-2.07%)
Jan 09, 2008 29.78 30.01 28.40 29.04 8,019,792 -0.70(-2.35%)
Jan 08, 2008 30.33 30.56 29.69 29.74 4,761,176 -0.52(-1.72%)
Jan 07, 2008 30.24 30.69 29.93 30.26 4,768,694 +0.13(+0.43%)
Jan 04, 2008 30.76 30.76 29.92 30.13 6,846,376 -0.59(-1.92%)
Jan 03, 2008 31.07 31.11 30.48 30.72 3,368,756 -0.23(-0.74%)
Jan 02, 2008 31.71 31.87 30.50 30.95 5,552,461 -0.88(-2.76%)
Jan 01, 2008 31.90 32.04 31.73 31.83 0 +0.00(+0.00%)
Dec 31, 2007 31.90 32.04 31.73 31.83 2,659,476 -0.20(-0.62%)
Dec 28, 2007 32.29 32.38 31.93 32.03 1,462,826 -0.05(-0.16%)
Dec 27, 2007 32.44 32.55 32.02 32.08 2,246,450 -0.30(-0.93%)
Dec 26, 2007 32.02 32.46 31.86 32.38 1,519,779 +0.29(+0.90%)
Dec 24, 2007 32.00 32.53 31.30 32.09 999,151 +0.11(+0.34%)
Dec 21, 2007 32.10 32.32 31.84 31.98 5,221,054 +0.09(+0.28%)
Dec 20, 2007 31.00 31.90 30.96 31.89 4,190,645 +0.93(+3.00%)
Dec 19, 2007 30.72 31.22 30.54 30.96 3,292,008 +0.32(+1.04%)
Dec 18, 2007 30.68 30.87 30.45 30.64 3,258,234 -0.07(-0.23%)
Dec 17, 2007 30.84 30.98 30.59 30.71 3,062,247 -0.20(-0.65%)
Dec 14, 2007 30.60 31.21 30.60 30.91 3,185,729 -0.11(-0.35%)
Dec 13, 2007 31.08 31.33 30.75 31.02 2,956,792 -0.06(-0.19%)
Dec 12, 2007 31.28 31.48 30.87 31.08 4,324,016 -0.02(-0.06%)
Dec 11, 2007 31.41 31.76 31.10 31.10 4,433,402 -0.28(-0.89%)
Dec 10, 2007 31.52 31.59 31.18 31.38 2,562,158 +0.08(+0.26%)
Dec 07, 2007 31.48 31.66 31.27 31.30 3,414,879 -0.25(-0.79%)
Dec 06, 2007 31.25 31.67 31.25 31.55 4,827,769 +0.15(+0.48%)
Dec 05, 2007 31.08 31.67 30.91 31.40 4,598,445 +0.56(+1.82%)
Dec 04, 2007 30.57 31.15 30.53 30.84 5,098,261 +0.11(+0.36%)
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.