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 29, 2005 38.88 39.22 38.53 38.86 4,122,065 -0.25(-0.64%)
Jul 28, 2005 39.05 39.26 38.81 39.11 4,271,404 -0.20(-0.51%)
Jul 27, 2005 38.94 39.91 38.10 39.31 13,526,949 -1.37(-3.37%)
Jul 26, 2005 40.72 40.86 39.99 40.68 5,309,206 +0.06(+0.15%)
Jul 25, 2005 41.20 41.30 40.52 40.62 3,530,589 -0.44(-1.07%)
Jul 22, 2005 41.27 41.59 40.68 41.06 2,774,328 +0.02(+0.05%)
Jul 21, 2005 41.29 41.48 40.91 41.04 4,298,864 -0.50(-1.20%)
Jul 20, 2005 40.55 41.67 40.38 41.54 5,322,063 +0.49(+1.19%)
Jul 19, 2005 40.30 41.24 40.16 41.05 4,535,626 +0.88(+2.19%)
Jul 18, 2005 39.81 40.28 39.79 40.17 3,636,500 +0.22(+0.55%)
Jul 15, 2005 40.22 40.26 39.69 39.95 3,638,341 -0.07(-0.17%)
Jul 14, 2005 39.91 40.44 39.48 40.02 4,426,000 +0.19(+0.48%)
Jul 13, 2005 39.59 39.98 39.25 39.83 3,240,252 +0.25(+0.63%)
Jul 12, 2005 38.54 39.69 38.48 39.58 4,797,261 +0.94(+2.43%)
Jul 11, 2005 38.25 38.70 38.01 38.64 4,398,485 +0.65(+1.71%)
Jul 08, 2005 37.38 38.04 37.25 37.99 3,243,403 +0.62(+1.66%)
Jul 07, 2005 36.99 37.44 36.80 37.37 3,750,397 +0.25(+0.67%)
Jul 06, 2005 36.91 37.58 36.82 37.12 4,279,768 +0.12(+0.32%)
Jul 05, 2005 36.55 37.13 36.22 37.00 4,302,200 +0.44(+1.20%)
Jul 01, 2005 36.89 37.08 36.50 36.56 2,742,500 -0.13(-0.35%)
Jun 30, 2005 36.46 37.07 36.43 36.69 3,538,595 -0.06(-0.16%)
Jun 29, 2005 36.95 37.09 36.62 36.75 2,342,838 -0.29(-0.78%)
Jun 28, 2005 37.11 37.43 36.79 37.04 3,180,800 -0.08(-0.22%)
Jun 27, 2005 37.50 37.64 36.99 37.12 2,973,269 -0.43(-1.15%)
Jun 24, 2005 38.16 38.16 37.48 37.55 3,346,100 -0.48(-1.26%)
Jun 23, 2005 37.84 39.03 37.62 38.03 5,522,620 +0.29(+0.77%)
Jun 22, 2005 37.50 37.78 37.23 37.74 3,799,509 +0.26(+0.69%)
Jun 21, 2005 37.63 38.00 37.25 37.48 3,385,996 -0.14(-0.37%)
Jun 20, 2005 37.44 37.84 37.32 37.62 2,857,891 -0.04(-0.11%)
Jun 17, 2005 38.13 38.31 37.49 37.66 4,706,544 -0.03(-0.08%)
Jun 16, 2005 37.52 37.85 37.37 37.69 3,804,269 +0.12(+0.32%)
Jun 15, 2005 37.67 37.74 36.89 37.57 3,377,071 +0.13(+0.35%)
Jun 14, 2005 38.15 38.15 37.25 37.44 3,410,803 -0.74(-1.94%)
Jun 13, 2005 38.39 38.87 38.15 38.18 2,766,248 -0.33(-0.86%)
Jun 10, 2005 38.96 38.96 38.46 38.51 3,177,748 -0.48(-1.23%)
Jun 09, 2005 38.27 39.00 37.85 38.99 3,787,431 +0.78(+2.04%)
Jun 08, 2005 38.02 38.39 37.90 38.21 3,030,314 +0.35(+0.92%)
Jun 07, 2005 38.23 38.97 37.81 37.86 3,771,094 -0.27(-0.71%)
Jun 06, 2005 38.22 38.33 37.91 38.13 2,484,327 -0.12(-0.31%)
Jun 03, 2005 38.62 38.79 38.14 38.25 3,362,228 -0.37(-0.96%)
Jun 02, 2005 37.73 38.63 37.64 38.62 2,931,837 +0.85(+2.25%)
Jun 01, 2005 37.37 38.28 37.37 37.77 3,640,145 +0.27(+0.72%)
May 31, 2005 37.79 37.90 37.33 37.50 2,770,832 -0.21(-0.56%)
May 27, 2005 38.02 38.06 37.42 37.71 1,745,623 -0.35(-0.92%)
May 26, 2005 37.56 38.19 37.53 38.06 3,572,065 +0.71(+1.90%)
May 25, 2005 37.67 37.72 37.07 37.35 2,822,804 -0.51(-1.35%)
May 24, 2005 37.57 37.88 37.31 37.86 2,977,400 +0.24(+0.64%)
May 23, 2005 37.89 38.17 37.51 37.62 3,355,748 -0.08(-0.21%)
May 20, 2005 37.92 38.10 37.41 37.70 2,995,680 +0.08(+0.21%)
May 19, 2005 37.72 37.97 37.25 37.62 3,671,944 -0.02(-0.05%)
May 18, 2005 37.42 37.80 37.19 37.64 4,221,600 +0.23(+0.61%)
May 17, 2005 36.90 37.46 36.76 37.41 2,711,027 +0.32(+0.86%)
May 16, 2005 37.10 37.27 36.90 37.09 1,611,467 -0.06(-0.16%)
May 13, 2005 36.47 37.60 36.36 37.15 3,737,941 +0.76(+2.09%)
May 12, 2005 36.56 36.72 36.08 36.39 2,742,919 -0.06(-0.16%)
May 11, 2005 36.35 36.52 35.59 36.45 3,357,204 +0.29(+0.80%)
May 10, 2005 36.51 36.80 35.94 36.16 3,640,242 -0.61(-1.66%)
May 09, 2005 36.48 36.78 35.99 36.77 4,603,340 +0.40(+1.10%)
May 06, 2005 36.65 36.70 36.09 36.37 2,943,500 -0.04(-0.11%)
May 05, 2005 36.24 36.72 36.17 36.41 3,329,318 +0.13(+0.36%)
May 04, 2005 35.71 36.50 35.71 36.28 3,655,672 +0.74(+2.08%)
May 03, 2005 35.60 36.01 35.30 35.54 3,201,933 -0.06(-0.17%)
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.