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 27, 2015 48.54 48.54 48.10 48.19 1,392,962 -0.21(-0.44%)
Feb 26, 2015 48.64 48.71 48.18 48.40 1,097,904 -0.08(-0.17%)
Feb 25, 2015 48.57 48.68 48.33 48.48 1,054,310 -0.10(-0.20%)
Feb 24, 2015 48.00 48.72 47.85 48.58 1,339,537 +0.66(+1.37%)
Feb 23, 2015 48.20 48.29 47.67 47.92 1,334,161 -0.33(-0.68%)
Feb 20, 2015 47.96 48.25 47.57 48.25 1,309,021 +0.38(+0.78%)
Feb 19, 2015 47.89 48.01 47.67 47.88 1,248,825 -0.09(-0.18%)
Feb 18, 2015 47.48 48.21 47.48 47.96 2,693,216 -0.79(-1.62%)
Feb 17, 2015 48.22 48.89 48.00 48.75 2,169,673 +0.37(+0.75%)
Feb 13, 2015 48.06 48.38 48.38 48.38 2,136,500 +0.45(+0.95%)
Feb 12, 2015 47.36 47.94 47.17 47.93 2,136,598 +0.70(+1.49%)
Feb 11, 2015 47.03 47.50 46.88 47.23 2,188,068 +0.05(+0.11%)
Feb 10, 2015 46.24 47.22 45.95 47.17 2,321,792 +1.27(+2.78%)
Feb 09, 2015 46.21 46.32 45.81 45.90 1,699,101 -0.48(-1.03%)
Feb 06, 2015 46.35 46.85 46.21 46.38 2,464,167 +0.02(+0.04%)
Feb 05, 2015 45.91 46.39 45.52 46.36 1,564,868 +0.62(+1.34%)
Feb 04, 2015 45.99 46.14 45.43 45.74 3,092,396 -0.34(-0.74%)
Feb 03, 2015 45.12 46.12 45.12 46.09 3,341,283 +1.12(+2.48%)
Feb 02, 2015 45.17 45.17 44.30 44.97 2,745,975 +0.03(+0.07%)
Jan 30, 2015 45.36 45.53 44.90 44.94 4,702,318 -0.81(-1.77%)
Jan 29, 2015 45.57 46.04 45.14 45.75 2,316,115 +0.21(+0.46%)
Jan 28, 2015 46.50 46.68 45.46 45.54 1,752,306 -0.49(-1.08%)
Jan 27, 2015 46.20 46.55 45.82 46.03 2,057,385 -0.76(-1.62%)
Jan 26, 2015 46.63 46.99 46.23 46.80 1,578,675 +0.04(+0.07%)
Jan 23, 2015 46.77 46.99 46.38 46.76 2,049,528 -0.09(-0.20%)
Jan 22, 2015 46.46 46.96 45.69 46.85 3,267,386 +0.52(+1.13%)
Jan 21, 2015 45.64 46.49 45.64 46.33 2,722,311 +0.42(+0.91%)
Jan 20, 2015 45.52 46.22 45.43 45.91 2,413,505 +0.59(+1.30%)
Jan 16, 2015 44.61 45.39 44.48 45.32 3,907,563 +0.48(+1.07%)
Jan 15, 2015 45.78 46.34 44.81 44.84 3,148,833 -0.78(-1.71%)
Jan 14, 2015 46.91 47.11 45.18 45.62 6,098,823 +0.45(+1.00%)
Jan 13, 2015 46.01 46.94 45.10 45.17 4,178,598 -0.28(-0.62%)
Jan 12, 2015 45.65 45.75 44.87 45.45 2,185,163 -0.22(-0.48%)
Jan 09, 2015 45.48 45.81 45.02 45.67 1,254,612 +0.21(+0.46%)
Jan 08, 2015 44.47 45.55 44.47 45.46 1,796,695 +1.22(+2.76%)
Jan 07, 2015 44.29 44.67 43.57 44.24 2,895,940 +0.18(+0.41%)
Jan 06, 2015 45.58 45.69 43.98 44.06 3,166,281 -1.23(-2.72%)
Jan 05, 2015 46.07 46.15 45.25 45.29 3,237,526 -0.70(-1.53%)
Jan 02, 2015 45.80 46.16 45.28 45.99 1,638,977 +0.39(+0.87%)
Dec 31, 2014 46.17 45.60 45.60 45.60 1,627,200 -0.35(-0.76%)
Dec 30, 2014 46.00 46.25 45.77 45.95 1,152,055 -0.20(-0.42%)
Dec 29, 2014 46.34 46.53 46.04 46.15 1,069,516 -0.34(-0.74%)
Dec 26, 2014 46.90 46.95 46.43 46.49 604,332 -0.17(-0.36%)
Dec 24, 2014 46.65 46.66 46.66 46.66 538,700 +0.23(+0.50%)
Dec 23, 2014 46.97 47.12 46.32 46.43 1,536,757 -0.28(-0.60%)
Dec 22, 2014 46.08 46.71 45.94 46.71 1,209,116 +0.76(+1.65%)
Dec 19, 2014 45.85 46.46 45.41 45.95 2,787,144 -0.19(-0.41%)
Dec 18, 2014 45.85 46.15 45.34 46.14 2,633,433 +0.38(+0.83%)
Dec 17, 2014 45.07 45.88 44.59 45.76 1,729,460 +0.80(+1.78%)
Dec 16, 2014 45.42 46.20 44.92 44.96 1,757,167 -0.57(-1.25%)
Dec 15, 2014 45.77 46.38 45.29 45.53 2,016,506 +0.12(+0.26%)
Dec 12, 2014 45.25 45.88 45.00 45.41 1,610,614 -0.13(-0.29%)
Dec 11, 2014 46.18 46.22 45.42 45.54 1,791,411 -0.04(-0.09%)
Dec 10, 2014 46.11 46.42 45.44 45.58 1,659,553 -0.73(-1.58%)
Dec 09, 2014 45.78 46.35 45.64 46.31 1,386,241 -0.03(-0.06%)
Dec 08, 2014 46.84 47.10 46.06 46.34 1,243,698 -0.77(-1.64%)
Dec 05, 2014 46.50 47.13 46.49 47.12 2,557,326 +0.55(+1.19%)
Dec 04, 2014 46.86 46.86 46.40 46.56 3,003,079 -0.23(-0.50%)
Dec 03, 2014 45.85 46.84 45.85 46.80 3,826,595 +0.91(+1.99%)
Dec 02, 2014 45.43 45.93 45.32 45.88 1,444,978 +0.43(+0.95%)
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.