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 (%)
Jul 31, 2006 32.21 32.78 32.11 32.35 3,919,569 +0.00(+0.00%)
Jul 28, 2006 31.58 32.44 31.52 32.35 5,239,689 +0.85(+2.70%)
Jul 27, 2006 30.21 31.76 29.97 31.50 8,297,789 +1.45(+4.83%)
Jul 26, 2006 29.00 30.42 27.80 30.05 10,620,856 -0.88(-2.85%)
Jul 25, 2006 30.37 31.18 30.21 30.93 5,044,527 +0.49(+1.61%)
Jul 24, 2006 30.01 30.78 30.01 30.44 3,703,840 +0.43(+1.43%)
Jul 21, 2006 30.23 30.62 29.63 30.01 5,656,504 -0.54(-1.77%)
Jul 20, 2006 31.18 31.86 30.42 30.55 5,542,845 -0.76(-2.43%)
Jul 19, 2006 31.08 31.75 30.78 31.31 4,140,043 +0.50(+1.62%)
Jul 18, 2006 30.70 31.15 30.26 30.81 5,264,936 +0.09(+0.29%)
Jul 17, 2006 30.65 31.15 30.42 30.72 3,169,096 +0.03(+0.10%)
Jul 14, 2006 31.25 31.75 30.59 30.69 5,170,303 -0.60(-1.92%)
Jul 13, 2006 31.05 32.00 31.03 31.29 4,710,331 +0.09(+0.29%)
Jul 12, 2006 32.35 32.35 31.06 31.20 4,573,837 -1.01(-3.14%)
Jul 11, 2006 31.37 32.35 31.37 32.21 5,389,291 +0.71(+2.25%)
Jul 10, 2006 32.30 32.32 31.30 31.50 2,824,147 -0.60(-1.87%)
Jul 07, 2006 32.28 32.66 31.94 32.10 2,995,484 -0.41(-1.26%)
Jul 06, 2006 32.32 32.66 32.06 32.51 4,036,609 -0.07(-0.21%)
Jul 05, 2006 33.25 33.33 32.30 32.58 4,417,666 -0.82(-2.46%)
Jul 03, 2006 33.59 33.72 33.36 33.40 1,777,716 -0.09(-0.27%)
Jun 30, 2006 34.10 34.14 33.24 33.49 2,928,983 -0.37(-1.09%)
Jun 29, 2006 32.98 33.90 32.54 33.86 6,466,200 +0.70(+2.11%)
Jun 28, 2006 33.00 33.35 32.47 33.16 3,645,857 +0.17(+0.52%)
Jun 27, 2006 33.60 33.73 32.93 32.99 4,524,238 -0.56(-1.67%)
Jun 26, 2006 33.40 33.99 33.36 33.55 2,510,500 +0.14(+0.42%)
Jun 23, 2006 33.58 33.88 33.19 33.41 2,628,296 -0.22(-0.65%)
Jun 22, 2006 34.15 34.34 33.40 33.63 4,118,869 -0.68(-1.98%)
Jun 21, 2006 33.90 34.56 33.90 34.31 4,927,197 +0.39(+1.15%)
Jun 20, 2006 34.05 34.23 33.78 33.92 3,088,945 -0.13(-0.38%)
Jun 19, 2006 34.45 34.54 33.87 34.05 2,393,969 -0.27(-0.79%)
Jun 16, 2006 34.60 34.86 33.88 34.32 5,393,124 -0.46(-1.32%)
Jun 15, 2006 34.11 34.83 34.00 34.78 4,275,735 +0.66(+1.93%)
Jun 14, 2006 34.14 34.51 33.63 34.12 3,561,069 +0.05(+0.15%)
Jun 13, 2006 34.39 34.84 33.98 34.07 5,175,978 -0.34(-0.99%)
Jun 12, 2006 34.71 34.95 34.41 34.41 4,269,913 -0.29(-0.84%)
Jun 09, 2006 34.82 35.16 34.60 34.70 5,217,861 +0.14(+0.41%)
Jun 08, 2006 34.03 34.76 33.70 34.56 7,331,942 +0.27(+0.79%)
Jun 07, 2006 34.75 35.01 34.25 34.29 4,122,884 -0.62(-1.78%)
Jun 06, 2006 34.60 35.01 34.59 34.91 5,669,373 +0.28(+0.81%)
Jun 05, 2006 34.99 35.32 34.58 34.63 4,972,777 -0.60(-1.70%)
Jun 02, 2006 34.87 35.52 34.66 35.23 5,190,035 +0.52(+1.50%)
Jun 01, 2006 33.88 34.72 33.74 34.71 4,686,968 +0.96(+2.84%)
May 31, 2006 33.36 33.95 33.17 33.75 3,821,020 +0.54(+1.63%)
May 30, 2006 33.83 33.86 33.21 33.21 2,182,199 -0.68(-2.01%)
May 26, 2006 33.89 34.15 33.55 33.89 2,589,232 -0.11(-0.32%)
May 25, 2006 34.01 34.44 33.63 34.00 3,874,377 +0.03(+0.09%)
May 24, 2006 33.18 34.10 33.05 33.97 7,915,489 +0.91(+2.75%)
May 23, 2006 34.00 34.56 33.03 33.06 6,859,648 -0.78(-2.30%)
May 22, 2006 34.45 34.62 33.45 33.84 7,149,987 -0.95(-2.73%)
May 19, 2006 33.80 35.00 33.72 34.79 9,099,888 +0.99(+2.93%)
May 18, 2006 33.57 34.08 33.25 33.80 4,797,270 +0.25(+0.75%)
May 17, 2006 33.41 34.25 33.30 33.55 4,570,624 +0.02(+0.06%)
May 16, 2006 33.94 34.08 33.32 33.53 5,383,509 -0.49(-1.44%)
May 15, 2006 33.61 34.44 33.53 34.02 4,503,501 +0.22(+0.65%)
May 12, 2006 33.72 34.13 33.50 33.80 4,551,960 +0.38(+1.14%)
May 11, 2006 34.56 34.67 33.30 33.42 7,074,799 -1.25(-3.61%)
May 10, 2006 35.14 35.19 34.57 34.67 3,328,925 -0.53(-1.51%)
May 09, 2006 35.24 35.42 34.97 35.20 3,160,119 -0.09(-0.26%)
May 08, 2006 35.56 35.71 35.25 35.29 2,523,520 -0.30(-0.84%)
May 05, 2006 35.98 36.00 35.28 35.59 2,844,898 -0.13(-0.36%)
May 04, 2006 35.80 36.12 35.50 35.72 2,794,024 +0.01(+0.03%)
May 03, 2006 35.27 35.77 35.17 35.71 3,722,787 +0.37(+1.05%)
May 02, 2006 35.60 36.50 35.12 35.34 3,148,393 -0.09(-0.25%)
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.