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, 2010 27.94 28.25 27.76 27.81 4,853,230 -0.18(-0.64%)
Jun 29, 2010 28.70 28.70 27.80 27.99 5,402,922 -0.93(-3.22%)
Jun 25, 2010 28.94 28.98 28.36 28.92 3,543,053 +0.10(+0.35%)
Jun 24, 2010 29.17 29.32 28.58 28.82 4,507,489 -0.30(-1.03%)
Jun 23, 2010 28.70 29.41 28.59 29.12 4,962,154 +0.56(+1.96%)
Jun 22, 2010 29.25 29.40 28.44 28.56 3,655,781 -0.57(-1.96%)
Jun 21, 2010 29.73 29.97 28.96 29.13 3,029,783 -0.36(-1.22%)
Jun 18, 2010 29.62 29.82 29.32 29.49 2,797,843 -0.08(-0.27%)
Jun 17, 2010 29.49 29.61 29.10 29.57 3,306,899 +0.14(+0.48%)
Jun 16, 2010 28.95 29.62 28.79 29.43 4,401,730 +0.27(+0.93%)
Jun 15, 2010 27.89 29.24 27.68 29.16 6,152,441 +1.56(+5.65%)
Jun 14, 2010 27.95 28.22 27.58 27.60 3,271,946 -0.20(-0.72%)
Jun 11, 2010 27.31 27.87 27.05 27.80 3,510,709 +0.35(+1.28%)
Jun 10, 2010 27.05 27.52 26.87 27.45 3,204,460 +0.81(+3.04%)
Jun 09, 2010 26.70 27.42 26.53 26.64 5,033,026 +0.03(+0.11%)
Jun 08, 2010 26.98 27.07 26.25 26.61 10,174,403 -0.31(-1.15%)
Jun 07, 2010 27.67 28.04 26.88 26.92 3,973,270 -0.69(-2.50%)
Jun 04, 2010 28.19 28.69 27.50 27.61 3,511,943 -1.22(-4.23%)
Jun 03, 2010 28.44 28.86 28.24 28.83 4,127,351 +0.53(+1.87%)
Jun 02, 2010 27.65 28.32 27.45 28.30 3,045,292 +0.77(+2.80%)
Jun 01, 2010 27.83 28.27 27.49 27.53 3,410,148 -0.43(-1.54%)
May 28, 2010 28.50 28.52 27.59 27.96 4,926,199 -0.54(-1.89%)
May 27, 2010 28.05 28.52 27.89 28.50 4,121,841 +1.12(+4.09%)
May 26, 2010 27.48 27.97 27.33 27.38 5,921,079 -0.01(-0.04%)
May 25, 2010 26.74 27.41 26.45 27.39 4,496,330 +0.04(+0.15%)
May 24, 2010 27.54 27.80 27.25 27.35 3,525,741 -0.29(-1.05%)
May 21, 2010 26.86 28.04 26.61 27.64 6,860,658 +0.39(+1.43%)
May 20, 2010 27.05 27.76 26.89 27.25 6,555,477 -0.76(-2.71%)
May 19, 2010 27.92 28.21 27.33 28.01 5,257,421 +0.25(+0.90%)
May 18, 2010 28.98 28.98 27.68 27.76 4,562,139 -0.99(-3.44%)
May 17, 2010 28.28 28.78 27.90 28.75 4,605,070 +0.57(+2.02%)
May 14, 2010 28.72 28.86 27.83 28.18 4,982,457 -0.76(-2.63%)
May 13, 2010 29.46 29.72 28.80 28.94 4,234,910 -0.70(-2.36%)
May 12, 2010 29.37 29.70 29.16 29.64 3,985,450 +0.23(+0.78%)
May 11, 2010 29.77 29.82 28.70 29.41 4,855,022 -0.08(-0.28%)
May 10, 2010 29.15 29.62 28.91 29.49 5,623,644 +1.26(+4.47%)
May 07, 2010 28.33 28.89 27.33 28.23 9,836,117 -0.27(-0.95%)
May 06, 2010 28.82 29.34 26.76 28.50 8,290,753 -0.56(-1.93%)
May 05, 2010 29.27 29.72 28.76 29.06 5,807,909 -0.31(-1.06%)
May 04, 2010 30.25 30.29 29.07 29.37 5,906,431 -1.19(-3.89%)
May 03, 2010 30.19 30.71 30.05 30.56 2,591,091 +0.52(+1.73%)
Apr 30, 2010 30.81 30.81 29.86 30.04 4,803,628 -0.85(-2.75%)
Apr 29, 2010 30.50 30.94 30.40 30.89 3,088,943 +0.46(+1.51%)
Apr 28, 2010 30.58 30.78 30.22 30.43 4,931,637 +0.07(+0.23%)
Apr 27, 2010 31.11 31.33 30.34 30.36 5,038,937 -0.87(-2.79%)
Apr 26, 2010 31.07 31.40 30.98 31.23 3,380,500 +0.19(+0.61%)
Apr 23, 2010 30.87 31.06 30.47 31.04 3,777,150 +0.08(+0.26%)
Apr 22, 2010 30.40 31.00 29.83 30.96 4,678,586 +0.19(+0.62%)
Apr 21, 2010 31.48 31.48 30.50 30.77 6,048,243 -0.60(-1.91%)
Apr 20, 2010 31.17 31.45 30.97 31.37 3,667,954 +0.25(+0.80%)
Apr 19, 2010 31.18 31.29 30.58 31.12 5,488,116 -0.16(-0.51%)
Apr 16, 2010 31.18 31.34 30.65 31.28 8,329,098 -0.05(-0.16%)
Apr 15, 2010 31.23 31.84 31.06 31.33 7,267,309 +0.12(+0.38%)
Apr 14, 2010 30.89 31.27 30.37 31.21 10,987,265 +1.56(+5.26%)
Apr 13, 2010 29.40 29.77 29.29 29.65 5,042,050 +0.31(+1.06%)
Apr 12, 2010 29.24 29.60 29.04 29.34 3,587,623 +0.23(+0.79%)
Apr 09, 2010 28.65 29.13 28.57 29.11 3,346,265 +0.55(+1.93%)
Apr 08, 2010 28.82 28.85 28.35 28.56 3,766,889 -0.47(-1.62%)
Apr 07, 2010 28.82 29.08 28.56 29.03 3,807,183 +0.25(+0.87%)
Apr 06, 2010 28.95 28.98 28.73 28.78 2,618,778 -0.21(-0.72%)
Apr 05, 2010 28.53 29.05 28.39 28.99 2,468,418 +0.58(+2.04%)
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.