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 (%)
Aug 31, 2015 40.68 40.83 40.19 40.28 2,943,189 -0.53(-1.30%)
Aug 28, 2015 40.61 41.21 40.22 40.81 3,276,312 +0.12(+0.29%)
Aug 27, 2015 40.20 40.85 39.92 40.69 3,717,302 +0.98(+2.47%)
Aug 26, 2015 38.20 39.73 37.86 39.71 4,946,523 +2.30(+6.15%)
Aug 25, 2015 39.44 39.63 37.38 37.41 8,322,905 -1.02(-2.65%)
Aug 24, 2015 36.71 39.61 36.43 38.43 6,967,900 -0.12(-0.31%)
Aug 21, 2015 39.21 39.34 38.44 38.55 5,033,266 -0.89(-2.26%)
Aug 20, 2015 39.87 40.18 39.40 39.44 4,559,504 -0.89(-2.21%)
Aug 19, 2015 40.90 41.16 40.25 40.33 3,523,868 -0.20(-0.49%)
Aug 18, 2015 41.35 41.50 40.35 40.53 2,178,208 -0.77(-1.86%)
Aug 17, 2015 40.79 41.40 40.78 41.30 1,755,987 +0.06(+0.15%)
Aug 14, 2015 41.24 41.36 40.97 41.24 2,104,043 +0.11(+0.27%)
Aug 13, 2015 41.76 41.94 41.11 41.13 1,851,127 -0.52(-1.25%)
Aug 12, 2015 41.20 41.81 40.67 41.65 2,556,041 -0.40(-0.95%)
Aug 11, 2015 42.70 42.82 42.02 42.05 2,519,144 -0.95(-2.21%)
Aug 10, 2015 42.14 43.05 42.10 43.00 2,312,929 +1.09(+2.60%)
Aug 07, 2015 41.53 41.94 41.36 41.91 2,273,935 +0.23(+0.55%)
Aug 06, 2015 41.37 41.92 41.00 41.68 3,464,828 +0.16(+0.39%)
Aug 05, 2015 41.29 41.99 41.29 41.52 2,416,641 +0.47(+1.14%)
Aug 04, 2015 41.45 41.49 40.85 41.05 4,101,870 -0.28(-0.68%)
Aug 03, 2015 40.97 41.41 40.45 41.33 3,380,158 +0.33(+0.80%)
Jul 31, 2015 40.93 41.07 40.61 41.00 3,525,848 +0.01(+0.02%)
Jul 30, 2015 40.41 41.15 40.19 40.99 1,853,586 +0.21(+0.51%)
Jul 29, 2015 40.64 40.85 40.23 40.78 2,267,078 +0.05(+0.12%)
Jul 28, 2015 40.66 40.94 40.03 40.73 2,616,088 +0.46(+1.14%)
Jul 27, 2015 39.93 40.46 39.65 40.27 3,215,993 +0.06(+0.15%)
Jul 24, 2015 41.02 41.15 39.92 40.21 4,158,304 -0.77(-1.88%)
Jul 23, 2015 40.37 41.91 40.21 40.98 6,956,337 +0.57(+1.41%)
Jul 22, 2015 40.00 40.66 39.43 40.41 9,665,994 -2.71(-6.28%)
Jul 21, 2015 42.93 43.57 42.85 43.12 3,136,384 +0.12(+0.28%)
Jul 20, 2015 43.55 43.72 42.92 43.00 2,080,506 -0.57(-1.31%)
Jul 17, 2015 43.57 43.63 43.26 43.57 2,581,754 -0.01(-0.02%)
Jul 16, 2015 43.20 43.72 42.72 43.58 3,857,470 +0.31(+0.72%)
Jul 15, 2015 43.47 43.66 43.04 43.27 2,137,242 -0.27(-0.62%)
Jul 14, 2015 43.50 43.60 43.32 43.54 1,285,841 +0.19(+0.44%)
Jul 13, 2015 43.26 43.44 42.91 43.35 1,506,671 +0.31(+0.72%)
Jul 10, 2015 42.89 43.28 42.45 43.04 1,401,988 +0.56(+1.32%)
Jul 09, 2015 43.71 43.99 42.46 42.48 2,174,080 -0.35(-0.82%)
Jul 08, 2015 43.30 43.37 42.62 42.83 2,312,849 -0.93(-2.13%)
Jul 07, 2015 43.44 43.97 42.54 43.76 3,463,760 +0.11(+0.25%)
Jul 06, 2015 44.07 44.43 43.48 43.65 2,605,458 -0.80(-1.80%)
Jul 02, 2015 44.54 44.45 44.45 44.45 2,158,800 +0.19(+0.43%)
Jul 01, 2015 44.54 44.63 44.04 44.26 2,474,798 +0.03(+0.07%)
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%)
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.