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 28, 2014 46.59 46.90 46.31 46.84 1,916,065 +0.21(+0.45%)
Feb 27, 2014 47.20 47.52 46.34 46.63 2,275,069 -0.01(-0.02%)
Feb 26, 2014 46.14 46.88 46.14 46.64 2,064,552 +0.46(+1.00%)
Feb 25, 2014 46.25 46.35 45.90 46.18 1,836,923 -0.08(-0.17%)
Feb 24, 2014 46.41 46.57 46.14 46.26 1,361,562 +0.12(+0.26%)
Feb 21, 2014 46.21 46.45 46.07 46.14 1,811,827 +0.02(+0.04%)
Feb 20, 2014 45.91 46.33 45.80 46.12 2,501,043 +0.08(+0.17%)
Feb 19, 2014 45.92 46.31 45.60 46.04 3,020,274 +0.16(+0.35%)
Feb 18, 2014 46.08 46.09 45.58 45.88 2,589,665 -0.11(-0.24%)
Feb 14, 2014 45.60 45.99 45.99 45.99 3,864,500 +0.23(+0.50%)
Feb 13, 2014 45.08 45.81 44.89 45.76 2,885,989 +0.77(+1.71%)
Feb 12, 2014 44.54 45.02 44.46 44.99 1,826,609 +0.29(+0.65%)
Feb 11, 2014 44.29 44.78 44.19 44.70 1,528,245 +0.38(+0.86%)
Feb 10, 2014 44.04 44.44 44.03 44.32 1,389,455 +0.20(+0.45%)
Feb 07, 2014 43.83 44.14 43.66 44.12 1,961,578 +0.42(+0.96%)
Feb 06, 2014 43.70 43.82 43.44 43.70 1,717,841 +0.19(+0.44%)
Feb 05, 2014 43.07 43.73 42.98 43.51 1,730,860 +0.15(+0.35%)
Feb 04, 2014 43.52 43.77 43.00 43.36 3,831,124 -0.22(-0.50%)
Feb 03, 2014 44.50 44.89 43.35 43.58 3,119,278 -0.96(-2.16%)
Jan 31, 2014 44.66 44.94 44.36 44.54 3,223,841 -0.12(-0.27%)
Jan 30, 2014 44.83 45.00 44.57 44.66 2,157,552 +0.08(+0.18%)
Jan 29, 2014 44.69 45.22 44.47 44.58 2,787,820 -0.18(-0.40%)
Jan 28, 2014 44.41 45.00 44.38 44.76 1,580,740 +0.26(+0.58%)
Jan 27, 2014 44.83 45.01 44.39 44.50 2,469,258 -0.32(-0.71%)
Jan 24, 2014 45.71 45.72 44.81 44.82 2,461,358 -0.97(-2.12%)
Jan 23, 2014 46.25 46.44 45.62 45.79 2,227,074 -0.80(-1.72%)
Jan 22, 2014 46.23 46.74 46.17 46.59 2,422,987 +0.30(+0.65%)
Jan 21, 2014 46.15 46.50 46.03 46.29 2,874,703 +0.29(+0.63%)
Jan 17, 2014 45.92 46.00 46.00 46.00 6,037,000 -0.29(-0.63%)
Jan 16, 2014 46.36 46.47 45.93 46.29 2,526,196 +0.15(+0.33%)
Jan 15, 2014 45.19 46.45 45.27 46.14 6,010,413 +0.95(+2.10%)
Jan 14, 2014 45.05 45.44 44.72 45.19 4,302,447 +0.70(+1.57%)
Jan 13, 2014 45.45 45.46 44.37 44.49 2,753,299 -0.94(-2.07%)
Jan 10, 2014 45.23 45.48 44.86 45.43 1,662,997 +0.18(+0.40%)
Jan 09, 2014 45.25 45.43 45.02 45.25 1,635,150 +0.07(+0.15%)
Jan 08, 2014 44.97 45.35 44.84 45.18 2,447,045 +0.33(+0.74%)
Jan 07, 2014 44.94 45.09 44.61 44.85 2,145,846 +0.08(+0.18%)
Jan 06, 2014 45.11 45.19 44.74 44.77 1,584,102 -0.21(-0.47%)
Jan 03, 2014 44.41 45.19 44.41 44.98 1,645,382 +0.10(+0.22%)
Jan 02, 2014 45.48 45.48 44.55 44.88 1,827,961 -0.67(-1.47%)
Dec 31, 2013 45.80 45.55 45.55 45.55 1,172,300 +0.05(+0.11%)
Dec 30, 2013 45.38 45.67 45.17 45.50 1,212,870 +0.12(+0.26%)
Dec 27, 2013 45.41 45.59 45.26 45.38 721,002 +0.06(+0.13%)
Dec 26, 2013 45.25 45.47 45.14 45.32 980,341 +0.12(+0.27%)
Dec 24, 2013 45.33 45.49 45.00 45.20 826,168 +0.01(+0.02%)
Dec 23, 2013 45.10 45.20 44.93 45.19 1,089,469 +0.39(+0.87%)
Dec 20, 2013 44.55 45.00 44.36 44.80 2,924,281 +0.26(+0.58%)
Dec 19, 2013 45.00 45.20 44.35 44.54 1,850,649 -0.57(-1.26%)
Dec 18, 2013 44.66 45.13 44.05 45.11 2,482,562 +0.58(+1.30%)
Dec 17, 2013 43.92 44.83 43.83 44.53 2,456,241 +0.58(+1.32%)
Dec 16, 2013 43.70 43.99 43.59 43.95 1,340,875 +0.60(+1.38%)
Dec 13, 2013 43.33 43.57 43.15 43.35 1,199,890 +0.01(+0.02%)
Dec 12, 2013 43.59 43.72 43.28 43.34 1,356,701 -0.16(-0.37%)
Dec 11, 2013 43.88 44.09 43.44 43.50 1,826,020 -0.42(-0.96%)
Dec 10, 2013 43.88 44.21 43.82 43.92 1,401,117 -0.06(-0.14%)
Dec 09, 2013 44.21 44.26 43.83 43.98 1,681,230 +0.05(+0.11%)
Dec 06, 2013 43.91 44.13 43.74 43.93 0 +0.49(+1.13%)
Dec 05, 2013 43.50 43.70 43.25 43.44 1,889,428 -0.08(-0.18%)
Dec 04, 2013 43.10 43.88 43.00 43.52 0 +0.32(+0.74%)
Dec 03, 2013 42.81 43.45 42.46 43.20 3,815,414 +0.74(+1.74%)
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.