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 (%)
Jun 30, 2015 44.77 44.77 44.18 44.23 2,816,352 -0.12(-0.27%)
Jun 29, 2015 45.02 45.39 44.31 44.35 2,694,714 -1.02(-2.25%)
Jun 26, 2015 46.14 46.22 45.18 45.37 2,279,915 -0.82(-1.78%)
Jun 25, 2015 46.46 46.51 46.16 46.19 1,049,160 -0.04(-0.09%)
Jun 24, 2015 46.50 46.68 46.04 46.23 1,624,556 -0.33(-0.71%)
Jun 23, 2015 47.30 47.30 46.45 46.56 1,521,823 -0.59(-1.25%)
Jun 22, 2015 47.50 47.52 46.95 47.15 1,954,192 -0.12(-0.25%)
Jun 19, 2015 47.07 47.37 46.37 47.27 3,748,536 +0.24(+0.51%)
Jun 18, 2015 46.45 47.20 46.42 47.03 1,524,705 +0.79(+1.71%)
Jun 17, 2015 46.00 46.48 45.97 46.24 1,045,067 +0.25(+0.53%)
Jun 16, 2015 45.74 46.12 45.67 45.99 946,341 +0.12(+0.27%)
Jun 15, 2015 45.27 46.01 45.20 45.87 1,326,036 +0.09(+0.19%)
Jun 12, 2015 46.18 46.18 45.64 45.78 1,456,850 -0.70(-1.50%)
Jun 11, 2015 46.75 46.76 46.43 46.48 1,070,440 -0.18(-0.39%)
Jun 10, 2015 46.18 46.76 46.11 46.66 959,145 +0.66(+1.45%)
Jun 09, 2015 45.91 46.18 45.60 45.99 1,578,255 +0.08(+0.17%)
Jun 08, 2015 46.52 46.55 45.79 45.91 1,290,998 -0.72(-1.53%)
Jun 05, 2015 46.54 46.74 46.17 46.63 1,081,029 +0.02(+0.04%)
Jun 04, 2015 46.65 46.90 46.39 46.61 1,628,473 -0.30(-0.64%)
Jun 03, 2015 47.44 47.54 46.73 46.91 1,871,708 -0.38(-0.80%)
Jun 02, 2015 47.47 47.68 47.06 47.29 3,167,351 -0.47(-0.97%)
Jun 01, 2015 48.13 48.27 47.46 47.76 1,701,098 -0.09(-0.20%)
May 29, 2015 47.90 48.29 47.77 47.85 2,078,589 -0.18(-0.39%)
May 28, 2015 47.77 48.22 47.52 48.03 2,406,458 +0.30(+0.63%)
May 27, 2015 46.72 47.94 46.56 47.73 1,993,722 +1.13(+2.44%)
May 26, 2015 47.01 47.02 46.35 46.60 1,368,692 -0.46(-0.98%)
May 22, 2015 46.90 47.06 47.06 47.06 1,261,800 +0.10(+0.21%)
May 21, 2015 46.82 47.15 46.60 46.96 1,188,363 +0.04(+0.09%)
May 20, 2015 46.97 47.38 46.76 46.92 1,433,643 -0.04(-0.09%)
May 19, 2015 47.32 47.50 46.79 46.96 1,201,239 -0.38(-0.80%)
May 18, 2015 47.03 47.40 46.86 47.34 1,584,370 +0.26(+0.55%)
May 15, 2015 47.30 47.46 46.89 47.08 1,663,521 -0.03(-0.06%)
May 14, 2015 46.77 47.27 46.63 47.11 1,854,631 +1.05(+2.27%)
May 13, 2015 45.75 46.28 45.65 46.06 1,911,040 +0.07(+0.15%)
May 12, 2015 46.13 46.25 45.55 45.99 1,889,706 -0.34(-0.73%)
May 11, 2015 46.44 46.48 46.20 46.34 1,250,178 -0.20(-0.44%)
May 08, 2015 46.10 46.84 46.07 46.54 1,836,486 +0.64(+1.41%)
May 07, 2015 45.82 46.28 45.67 45.90 1,835,903 +0.07(+0.14%)
May 06, 2015 45.80 46.00 45.29 45.83 2,357,602 +0.12(+0.26%)
May 05, 2015 46.88 46.88 45.56 45.71 2,333,426 -1.33(-2.83%)
May 04, 2015 47.21 47.29 46.67 47.04 1,854,785 +0.05(+0.11%)
May 01, 2015 46.43 47.08 46.28 46.99 1,746,369 +0.86(+1.86%)
Apr 30, 2015 45.73 46.39 45.65 46.13 1,897,782 -0.08(-0.17%)
Apr 29, 2015 46.37 46.67 45.99 46.21 1,539,726 -0.55(-1.18%)
Apr 28, 2015 46.10 46.76 45.95 46.76 2,239,451 +0.58(+1.26%)
Apr 27, 2015 46.30 46.83 46.05 46.18 1,476,199 +0.08(+0.17%)
Apr 24, 2015 47.34 47.34 46.00 46.10 3,235,213 -1.34(-2.81%)
Apr 23, 2015 46.87 48.10 46.50 47.44 4,676,171 -0.17(-0.37%)
Apr 22, 2015 47.76 47.91 47.17 47.61 3,119,284 -0.02(-0.04%)
Apr 21, 2015 47.31 47.77 47.04 47.63 2,856,728 +0.62(+1.32%)
Apr 20, 2015 46.46 47.16 46.32 47.01 2,040,480 +0.84(+1.83%)
Apr 17, 2015 46.22 46.62 45.87 46.16 2,647,058 -0.48(-1.02%)
Apr 16, 2015 46.18 46.71 46.14 46.64 3,398,960 +0.47(+1.02%)
Apr 15, 2015 46.30 46.69 45.45 46.17 4,958,802 +0.75(+1.64%)
Apr 14, 2015 45.80 46.12 45.25 45.42 3,539,693 -0.59(-1.27%)
Apr 13, 2015 46.51 46.61 46.01 46.01 2,187,568 -0.48(-1.04%)
Apr 10, 2015 46.44 46.57 46.20 46.49 1,592,887 +0.14(+0.31%)
Apr 09, 2015 46.13 46.44 45.89 46.35 1,731,507 +0.17(+0.37%)
Apr 08, 2015 46.07 46.44 45.89 46.18 1,283,024 +0.10(+0.22%)
Apr 07, 2015 46.08 46.54 45.96 46.08 1,553,138 -0.16(-0.35%)
Apr 06, 2015 45.82 46.39 45.41 46.24 2,604,237 +0.12(+0.26%)
Apr 02, 2015 46.45 46.12 46.12 46.12 3,213,100 -0.01(-0.01%)
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.