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, 2016 59.02 59.49 59.02 59.29 1,879,228 +0.18(+0.30%)
Sep 29, 2016 59.22 59.33 58.91 59.11 1,425,499 -0.11(-0.19%)
Sep 28, 2016 59.14 59.24 58.98 59.22 1,514,657 +0.14(+0.24%)
Sep 27, 2016 58.65 59.10 58.53 59.08 1,639,033 +0.36(+0.61%)
Sep 26, 2016 58.76 58.99 58.63 58.72 1,667,523 -0.15(-0.25%)
Sep 23, 2016 58.99 59.16 58.84 58.87 2,612,006 -0.16(-0.27%)
Sep 22, 2016 59.21 59.33 58.91 59.03 883,348 +0.10(+0.17%)
Sep 21, 2016 58.57 58.97 58.42 58.93 1,892,880 +0.45(+0.77%)
Sep 20, 2016 58.85 58.85 58.21 58.48 2,162,534 -0.18(-0.31%)
Sep 19, 2016 58.62 58.90 58.47 58.66 856,056 +0.27(+0.46%)
Sep 16, 2016 58.67 58.68 58.20 58.39 3,485,472 -0.16(-0.27%)
Sep 15, 2016 58.10 58.58 57.98 58.55 2,560,342 +0.41(+0.71%)
Sep 14, 2016 57.94 58.26 57.90 58.14 1,264,434 +0.19(+0.33%)
Sep 13, 2016 58.16 58.39 57.85 57.95 2,569,123 -0.42(-0.72%)
Sep 12, 2016 57.65 58.40 57.50 58.37 1,359,335 +0.67(+1.16%)
Sep 09, 2016 58.25 58.29 57.67 57.70 2,286,597 -0.81(-1.38%)
Sep 08, 2016 58.40 58.59 58.17 58.51 1,557,796 +0.04(+0.07%)
Sep 07, 2016 58.89 59.02 58.29 58.47 1,258,696 -0.44(-0.75%)
Sep 06, 2016 58.85 59.07 58.65 58.91 1,517,269 +0.15(+0.26%)
Sep 02, 2016 58.88 58.76 58.76 58.76 1,164,200 +0.10(+0.17%)
Sep 01, 2016 58.38 58.69 58.11 58.66 1,416,882 +0.42(+0.72%)
Aug 31, 2016 58.37 58.57 58.23 58.24 2,481,255 -0.18(-0.31%)
Aug 30, 2016 58.49 58.71 58.38 58.42 1,340,576 -0.02(-0.03%)
Aug 29, 2016 58.60 58.75 58.42 58.44 1,690,861 -0.10(-0.17%)
Aug 26, 2016 58.50 58.77 58.18 58.54 1,483,406 +0.07(+0.12%)
Aug 25, 2016 58.79 58.79 58.42 58.47 1,589,700 -0.20(-0.34%)
Aug 24, 2016 58.76 58.79 58.52 58.67 1,108,169 -0.09(-0.15%)
Aug 23, 2016 58.70 59.20 58.68 58.76 1,386,313 -0.10(-0.17%)
Aug 22, 2016 58.85 58.97 58.63 58.86 1,062,390 -0.05(-0.08%)
Aug 19, 2016 58.79 59.04 58.74 58.91 1,325,173 -0.02(-0.03%)
Aug 18, 2016 58.59 58.94 58.53 58.93 1,725,134 +0.32(+0.55%)
Aug 17, 2016 58.87 58.87 58.48 58.61 1,822,905 -0.12(-0.20%)
Aug 16, 2016 58.87 58.95 58.57 58.73 3,096,674 -0.24(-0.41%)
Aug 15, 2016 58.94 59.00 58.83 58.97 2,518,740 +0.19(+0.32%)
Aug 12, 2016 58.77 58.99 58.52 58.78 2,079,417 -0.09(-0.15%)
Aug 11, 2016 58.64 58.99 58.64 58.87 1,593,227 +0.17(+0.29%)
Aug 10, 2016 59.09 59.10 58.67 58.70 3,079,922 -0.46(-0.78%)
Aug 09, 2016 58.95 59.33 58.95 59.16 3,054,775 +0.17(+0.29%)
Aug 08, 2016 59.20 59.20 58.86 58.99 2,778,877 +0.06(+0.10%)
Aug 05, 2016 58.78 59.22 58.78 58.93 4,642,588 -0.19(-0.32%)
Aug 04, 2016 59.17 59.36 59.01 59.12 2,682,793 -0.10(-0.17%)
Aug 03, 2016 58.99 59.31 58.70 59.22 2,981,780 +0.05(+0.08%)
Aug 02, 2016 59.49 59.58 59.17 59.17 3,437,047 -0.49(-0.82%)
Aug 01, 2016 59.76 60.10 59.49 59.66 2,529,688 -0.33(-0.55%)
Jul 29, 2016 60.16 60.40 59.73 59.99 2,684,055 -0.51(-0.84%)
Jul 28, 2016 59.41 60.54 59.09 60.50 6,420,347 +1.27(+2.14%)
Jul 27, 2016 60.50 60.77 59.08 59.23 22,605,000 -3.26(-5.22%)
Jul 26, 2016 49.00 64.42 48.71 62.49 8,858,062 +14.02(+28.93%)
Jul 25, 2016 48.41 48.57 48.19 48.47 2,022,633 +0.16(+0.33%)
Jul 22, 2016 47.80 48.33 47.38 48.31 2,229,589 +0.37(+0.77%)
Jul 21, 2016 47.99 48.49 47.79 47.94 2,214,330 -0.72(-1.48%)
Jul 20, 2016 48.36 48.91 47.99 48.66 1,983,860 +0.31(+0.64%)
Jul 19, 2016 48.34 48.69 48.20 48.35 1,917,056 -0.25(-0.51%)
Jul 18, 2016 48.88 49.15 48.58 48.60 1,427,652 +0.01(+0.02%)
Jul 15, 2016 48.61 48.66 48.32 48.59 1,506,399 +0.09(+0.19%)
Jul 14, 2016 48.67 48.75 48.31 48.50 1,093,541 +0.29(+0.60%)
Jul 13, 2016 48.10 48.49 47.99 48.21 2,208,260 -0.20(-0.41%)
Jul 12, 2016 47.97 48.43 47.67 48.41 2,902,524 +0.74(+1.55%)
Jul 11, 2016 47.59 47.86 47.29 47.67 1,297,451 +0.36(+0.76%)
Jul 08, 2016 46.47 47.31 46.15 47.31 1,817,030 +1.16(+2.51%)
Jul 07, 2016 45.67 46.29 45.54 46.15 2,001,179 +0.84(+1.85%)
Jul 05, 2016 45.95 46.03 45.18 45.31 2,305,995 -0.91(-1.97%)
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.