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, 2016 45.65 46.53 45.48 46.53 2,259,817 +0.93(+2.04%)
Jun 29, 2016 45.26 45.64 45.15 45.60 1,812,079 +0.56(+1.24%)
Jun 28, 2016 44.39 45.06 44.34 45.04 2,397,735 +0.95(+2.15%)
Jun 27, 2016 45.01 45.13 43.80 44.09 2,350,365 -1.43(-3.14%)
Jun 24, 2016 45.86 46.70 45.29 45.52 5,332,306 -2.14(-4.49%)
Jun 23, 2016 47.00 47.67 46.60 47.66 1,834,956 +1.11(+2.38%)
Jun 22, 2016 46.82 47.05 46.48 46.55 1,663,358 -0.19(-0.41%)
Jun 21, 2016 46.94 47.04 46.57 46.74 2,137,179 +0.03(+0.06%)
Jun 20, 2016 46.74 47.10 46.51 46.71 1,851,694 +0.56(+1.21%)
Jun 17, 2016 46.01 47.48 44.94 46.15 5,338,133 -1.55(-3.25%)
Jun 16, 2016 47.12 47.76 46.96 47.70 1,262,845 +0.30(+0.63%)
Jun 15, 2016 47.68 47.77 47.35 47.40 1,528,784 -0.16(-0.34%)
Jun 14, 2016 47.16 47.65 46.96 47.56 1,596,861 +0.18(+0.38%)
Jun 13, 2016 47.34 47.75 47.21 47.38 1,159,503 -0.05(-0.11%)
Jun 10, 2016 47.22 47.64 47.22 47.43 1,520,207 -0.28(-0.59%)
Jun 09, 2016 47.48 47.76 47.31 47.71 1,220,156 -0.08(-0.17%)
Jun 08, 2016 47.61 47.89 47.46 47.79 1,636,962 +0.27(+0.57%)
Jun 07, 2016 47.29 47.55 47.11 47.52 1,256,774 +0.42(+0.89%)
Jun 06, 2016 47.39 47.64 47.05 47.10 1,650,046 -0.17(-0.36%)
Jun 03, 2016 47.42 47.46 47.06 47.27 1,707,185 -0.17(-0.36%)
Jun 02, 2016 47.23 47.55 47.19 47.44 1,413,002 -0.23(-0.48%)
Jun 01, 2016 47.06 47.74 46.91 47.67 1,984,321 +0.35(+0.74%)
May 31, 2016 47.31 47.38 46.97 47.32 1,335,234 +0.15(+0.32%)
May 27, 2016 47.16 47.17 47.17 47.17 1,213,500 +0.11(+0.23%)
May 26, 2016 46.87 47.07 46.73 47.06 1,395,935 +0.26(+0.56%)
May 25, 2016 46.98 47.23 46.73 46.80 1,810,113 -0.19(-0.40%)
May 24, 2016 45.76 47.00 45.72 46.99 2,543,793 +1.48(+3.25%)
May 23, 2016 45.57 45.90 45.42 45.51 1,284,648 -0.02(-0.04%)
May 20, 2016 44.84 45.77 44.67 45.53 2,437,598 +0.99(+2.22%)
May 19, 2016 44.68 44.82 44.15 44.54 1,134,690 -0.32(-0.71%)
May 18, 2016 44.11 45.19 44.05 44.86 2,252,181 +0.55(+1.24%)
May 17, 2016 44.39 44.96 44.09 44.31 2,067,416 -0.49(-1.09%)
May 16, 2016 44.04 45.23 43.95 44.80 2,443,426 +0.87(+1.98%)
May 13, 2016 43.89 44.33 43.88 43.93 1,371,236 -0.01(-0.02%)
May 12, 2016 44.38 44.56 43.36 43.94 2,438,494 -0.30(-0.68%)
May 11, 2016 44.20 44.66 44.20 44.24 1,558,298 -0.38(-0.85%)
May 10, 2016 44.31 44.68 44.02 44.62 1,414,435 +0.41(+0.93%)
May 09, 2016 44.38 44.54 43.88 44.21 1,321,260 -0.07(-0.16%)
May 06, 2016 43.57 44.31 43.48 44.28 1,925,552 +0.40(+0.91%)
May 05, 2016 44.09 44.31 43.69 43.88 1,798,870 -0.05(-0.11%)
May 04, 2016 43.89 44.17 43.52 43.93 1,980,634 -0.26(-0.59%)
May 03, 2016 44.36 44.50 43.89 44.19 2,313,400 -0.67(-1.49%)
May 02, 2016 44.46 44.92 44.28 44.86 2,087,485 +0.38(+0.85%)
Apr 29, 2016 45.15 45.41 44.18 44.48 3,140,322 -1.12(-2.46%)
Apr 28, 2016 46.06 46.72 45.49 45.60 2,332,917 -0.77(-1.66%)
Apr 27, 2016 45.65 46.49 45.35 46.37 1,938,446 +0.41(+0.89%)
Apr 26, 2016 46.14 46.63 45.75 45.96 2,182,384 +0.02(+0.04%)
Apr 25, 2016 46.34 46.43 45.75 45.94 2,132,717 -0.44(-0.95%)
Apr 22, 2016 46.31 46.81 46.06 46.38 2,481,350 +0.05(+0.11%)
Apr 21, 2016 46.17 46.81 46.02 46.33 2,633,376 +0.23(+0.50%)
Apr 20, 2016 45.39 46.69 44.36 46.10 4,838,220 +1.75(+3.95%)
Apr 19, 2016 44.88 44.97 44.24 44.35 2,748,654 -0.44(-0.98%)
Apr 18, 2016 44.75 44.99 44.73 44.79 1,601,631 -0.15(-0.33%)
Apr 15, 2016 45.13 45.20 44.82 44.94 2,205,981 -0.18(-0.40%)
Apr 14, 2016 45.09 45.17 44.55 45.12 1,158,646 -0.06(-0.13%)
Apr 13, 2016 44.85 45.20 44.50 45.18 2,390,566 +0.43(+0.96%)
Apr 12, 2016 44.38 44.87 43.99 44.75 1,797,892 +0.40(+0.90%)
Apr 11, 2016 44.39 44.77 44.31 44.35 1,252,270 +0.06(+0.14%)
Apr 08, 2016 44.27 44.57 44.03 44.29 942,953 +0.30(+0.68%)
Apr 07, 2016 44.75 44.96 43.88 43.99 1,446,112 -0.96(-2.14%)
Apr 06, 2016 44.28 45.02 43.96 44.95 1,628,274 +0.49(+1.10%)
Apr 05, 2016 44.64 44.95 44.33 44.46 1,737,613 +0.04(+0.09%)
Apr 04, 2016 45.07 45.10 44.36 44.42 1,811,809 -0.58(-1.29%)
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.