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 (%)
Sep 30, 2011 28.21 28.61 27.63 27.65 3,427,869 -0.87(-3.05%)
Sep 29, 2011 29.44 29.59 28.02 28.52 3,011,433 -0.40(-1.38%)
Sep 28, 2011 29.67 29.71 28.90 28.92 3,461,924 -0.60(-2.03%)
Sep 27, 2011 29.53 30.14 29.19 29.52 3,621,215 +0.55(+1.90%)
Sep 26, 2011 29.59 29.60 27.87 28.97 5,265,776 +0.32(+1.12%)
Sep 23, 2011 27.91 28.85 27.73 28.65 3,482,800 +0.59(+2.10%)
Sep 22, 2011 28.47 28.68 27.59 28.06 5,784,827 -1.18(-4.04%)
Sep 21, 2011 29.95 30.15 29.23 29.24 3,255,493 -0.65(-2.17%)
Sep 20, 2011 30.17 30.60 29.84 29.89 3,229,708 -0.28(-0.93%)
Sep 19, 2011 29.92 30.32 29.62 30.17 4,373,581 -0.39(-1.28%)
Sep 16, 2011 30.46 30.85 30.35 30.56 3,088,656 +0.18(+0.59%)
Sep 15, 2011 30.71 30.77 30.19 30.38 4,133,704 -0.02(-0.07%)
Sep 14, 2011 29.53 30.78 29.47 30.40 5,115,281 +1.07(+3.65%)
Sep 13, 2011 29.03 29.41 28.81 29.33 3,557,605 +0.45(+1.56%)
Sep 12, 2011 27.97 28.89 27.95 28.88 4,062,032 +0.75(+2.67%)
Sep 09, 2011 27.87 28.54 27.77 28.13 4,187,403 +0.00(+0.00%)
Sep 08, 2011 28.46 28.92 27.99 28.13 3,522,818 -0.42(-1.47%)
Sep 07, 2011 27.79 28.60 27.78 28.55 4,393,402 +1.20(+4.39%)
Sep 06, 2011 26.71 27.40 26.67 27.35 3,766,291 -0.11(-0.40%)
Sep 02, 2011 27.58 27.70 27.18 27.46 3,181,605 -0.67(-2.38%)
Sep 01, 2011 28.77 28.84 28.12 28.13 2,700,579 -0.50(-1.75%)
Aug 31, 2011 28.57 28.91 28.17 28.63 4,994,221 +0.30(+1.06%)
Aug 30, 2011 28.24 28.59 28.09 28.33 3,562,002 -0.02(-0.05%)
Aug 29, 2011 27.71 28.37 27.59 28.34 2,480,113 +0.92(+3.37%)
Aug 26, 2011 26.53 27.42 26.33 27.42 6,248,271 +0.73(+2.74%)
Aug 25, 2011 27.56 27.68 26.62 26.69 4,942,504 -0.85(-3.09%)
Aug 24, 2011 27.43 27.57 27.02 27.54 3,875,326 +0.01(+0.04%)
Aug 23, 2011 26.79 27.58 26.67 27.53 5,178,951 +0.88(+3.30%)
Aug 22, 2011 26.78 26.92 26.28 26.65 4,437,032 +0.34(+1.29%)
Aug 19, 2011 26.50 27.24 26.29 26.31 5,176,803 -0.52(-1.94%)
Aug 18, 2011 26.60 27.00 26.16 26.83 7,952,063 -0.55(-2.01%)
Aug 17, 2011 27.01 27.57 26.94 27.38 4,203,349 +0.17(+0.62%)
Aug 16, 2011 27.49 27.77 27.01 27.21 4,610,776 -0.56(-2.02%)
Aug 15, 2011 27.64 27.85 27.49 27.77 3,845,355 +0.30(+1.09%)
Aug 12, 2011 27.21 27.64 27.04 27.47 4,972,653 +0.01(+0.04%)
Aug 11, 2011 26.23 27.72 26.23 27.46 12,628,694 +0.85(+3.19%)
Aug 10, 2011 26.34 27.33 25.91 26.61 8,174,281 -0.27(-1.00%)
Aug 09, 2011 26.60 26.91 25.41 26.88 7,260,946 +0.80(+3.07%)
Aug 08, 2011 26.58 27.08 26.08 26.08 7,492,114 -1.00(-3.69%)
Aug 05, 2011 27.94 27.96 26.27 27.08 9,299,393 -0.23(-0.84%)
Aug 04, 2011 28.24 28.44 27.30 27.31 7,052,085 -1.34(-4.68%)
Aug 03, 2011 28.64 28.92 28.21 28.65 5,838,174 -0.02(-0.07%)
Aug 02, 2011 29.00 29.36 28.66 28.67 4,403,019 -0.56(-1.92%)
Aug 01, 2011 29.58 29.70 29.07 29.23 4,945,490 -0.07(-0.24%)
Jul 29, 2011 29.41 29.68 29.20 29.30 5,375,571 -0.32(-1.08%)
Jul 28, 2011 29.98 30.09 29.56 29.62 4,492,507 -0.48(-1.59%)
Jul 27, 2011 29.36 30.26 29.18 30.10 8,745,737 -1.10(-3.53%)
Jul 26, 2011 31.09 31.88 31.09 31.20 4,896,311 +0.10(+0.32%)
Jul 25, 2011 30.90 31.20 30.51 31.10 3,572,250 -0.17(-0.54%)
Jul 22, 2011 31.02 31.30 30.44 31.27 3,744,847 +0.68(+2.21%)
Jul 21, 2011 30.31 30.73 29.82 30.59 2,156,567 +0.36(+1.17%)
Jul 20, 2011 30.54 30.62 30.08 30.24 2,398,867 -0.39(-1.27%)
Jul 19, 2011 30.38 30.73 30.28 30.63 2,080,418 +0.56(+1.86%)
Jul 18, 2011 30.33 30.34 29.72 30.07 2,879,033 -0.41(-1.35%)
Jul 15, 2011 30.47 30.59 30.08 30.48 2,570,074 +0.17(+0.56%)
Jul 14, 2011 30.95 31.31 30.25 30.31 3,811,410 -0.53(-1.72%)
Jul 13, 2011 31.42 31.42 30.68 30.84 3,492,496 -0.34(-1.09%)
Jul 12, 2011 32.23 32.25 31.12 31.18 4,193,212 -1.43(-4.39%)
Jul 11, 2011 32.73 33.08 32.45 32.61 1,722,329 -0.47(-1.42%)
Jul 08, 2011 33.14 33.39 32.74 33.08 1,549,175 -0.44(-1.31%)
Jul 07, 2011 33.17 33.66 33.03 33.52 1,597,884 +0.63(+1.92%)
Jul 06, 2011 32.77 33.12 32.60 32.89 1,392,347 +0.02(+0.06%)
Jul 05, 2011 33.45 33.45 32.79 32.87 2,201,042 -0.56(-1.68%)
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.