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, 2009 26.88 27.07 26.60 26.87 3,468,318 +0.08(+0.30%)
Jul 30, 2009 27.06 27.47 26.70 26.79 3,608,371 +0.05(+0.19%)
Jul 29, 2009 26.63 26.85 26.38 26.74 3,558,645 -0.02(-0.07%)
Jul 28, 2009 26.90 27.05 26.37 26.76 3,252,025 -0.19(-0.71%)
Jul 27, 2009 26.92 27.00 26.41 26.95 3,371,411 +0.02(+0.07%)
Jul 24, 2009 27.00 27.00 26.42 26.93 4,850,668 -0.28(-1.03%)
Jul 23, 2009 27.01 27.55 26.79 27.21 8,696,242 +0.10(+0.37%)
Jul 22, 2009 26.08 27.29 25.76 27.11 13,572,388 +2.07(+8.27%)
Jul 21, 2009 25.16 25.22 24.50 25.04 7,827,357 -0.02(-0.08%)
Jul 20, 2009 25.05 25.25 24.84 25.06 5,741,709 +0.04(+0.16%)
Jul 17, 2009 25.04 25.25 24.78 25.02 5,489,626 -0.14(-0.56%)
Jul 16, 2009 24.61 25.26 24.45 25.16 4,406,547 +0.45(+1.82%)
Jul 15, 2009 24.22 24.81 24.19 24.71 6,102,148 +0.94(+3.95%)
Jul 14, 2009 23.54 23.79 23.49 23.77 3,804,515 +0.21(+0.89%)
Jul 13, 2009 23.25 23.57 22.77 23.56 3,663,174 +0.32(+1.38%)
Jul 10, 2009 23.14 23.56 22.93 23.24 3,481,531 +0.01(+0.04%)
Jul 09, 2009 22.98 23.43 22.85 23.23 5,010,896 +0.68(+3.02%)
Jul 08, 2009 22.72 22.81 22.24 22.55 4,932,508 -0.09(-0.40%)
Jul 07, 2009 23.44 23.75 22.63 22.64 4,185,199 -0.78(-3.33%)
Jul 06, 2009 23.46 23.82 23.02 23.42 4,616,618 -0.18(-0.76%)
Jul 02, 2009 23.20 23.76 23.04 23.60 5,879,769 +0.22(+0.94%)
Jul 01, 2009 23.19 23.96 23.19 23.38 5,158,168 +0.03(+0.13%)
Jun 30, 2009 23.14 23.58 23.10 23.35 5,225,229 +0.19(+0.82%)
Jun 29, 2009 23.46 23.67 23.12 23.16 4,690,539 -0.35(-1.49%)
Jun 26, 2009 22.73 23.85 22.64 23.51 9,701,937 +0.67(+2.93%)
Jun 25, 2009 22.69 22.93 22.01 22.84 4,834,193 +0.60(+2.70%)
Jun 24, 2009 21.94 22.49 21.85 22.24 4,815,002 +0.38(+1.74%)
Jun 23, 2009 21.96 22.14 21.52 21.86 6,133,821 +0.01(+0.05%)
Jun 22, 2009 21.97 22.44 21.84 21.85 5,112,327 -0.43(-1.93%)
Jun 19, 2009 22.49 22.78 22.19 22.28 6,226,331 -0.07(-0.31%)
Jun 18, 2009 22.49 22.78 22.13 22.35 4,618,893 -0.25(-1.11%)
Jun 17, 2009 22.59 22.83 21.92 22.60 7,387,466 +0.09(+0.40%)
Jun 16, 2009 23.16 23.23 22.44 22.51 5,853,415 -0.58(-2.51%)
Jun 15, 2009 23.25 23.33 22.63 23.09 3,935,863 -0.49(-2.08%)
Jun 12, 2009 23.80 23.80 23.03 23.58 3,893,778 -0.14(-0.59%)
Jun 11, 2009 23.81 24.23 23.67 23.72 3,974,214 -0.20(-0.84%)
Jun 10, 2009 24.28 24.28 23.35 23.92 4,684,609 -0.03(-0.13%)
Jun 09, 2009 23.75 24.23 23.59 23.95 3,972,313 +0.63(+2.70%)
Jun 08, 2009 23.20 23.50 22.90 23.32 3,659,870 -0.01(-0.04%)
Jun 05, 2009 23.86 23.99 23.12 23.33 3,573,684 -0.33(-1.39%)
Jun 04, 2009 23.45 23.90 23.30 23.66 3,090,651 +0.39(+1.68%)
Jun 03, 2009 23.11 23.39 22.84 23.27 4,637,000 -0.38(-1.61%)
Jun 02, 2009 23.97 24.21 23.40 23.65 4,823,823 -0.59(-2.43%)
Jun 01, 2009 23.65 24.40 23.55 24.24 5,659,781 +0.86(+3.68%)
May 29, 2009 22.96 23.42 22.56 23.38 5,151,916 +0.38(+1.65%)
May 28, 2009 22.55 23.11 22.19 23.00 5,520,210 +0.60(+2.68%)
May 27, 2009 22.38 22.87 22.25 22.40 4,377,300 +0.04(+0.18%)
May 26, 2009 21.10 22.52 21.10 22.36 5,505,572 +0.71(+3.28%)
May 22, 2009 21.78 21.89 21.37 21.65 3,802,994 -0.06(-0.28%)
May 21, 2009 22.11 22.15 21.45 21.71 5,138,596 -0.64(-2.86%)
May 20, 2009 22.11 23.31 22.10 22.35 9,372,442 +0.91(+4.24%)
May 19, 2009 20.41 21.73 20.33 21.44 6,886,927 +0.61(+2.93%)
May 18, 2009 20.53 20.85 20.26 20.83 5,014,340 +0.17(+0.82%)
May 15, 2009 21.25 21.25 20.53 20.66 6,107,488 -0.59(-2.78%)
May 14, 2009 20.81 21.40 20.81 21.25 4,615,695 +0.43(+2.07%)
May 13, 2009 21.30 21.30 20.82 20.82 4,260,547 -0.36(-1.70%)
May 12, 2009 21.65 21.86 20.87 21.18 5,478,850 -0.51(-2.35%)
May 11, 2009 21.22 22.20 21.20 21.69 4,918,228 +0.32(+1.50%)
May 08, 2009 21.59 21.77 20.73 21.37 8,403,963 -0.20(-0.93%)
May 07, 2009 22.75 22.78 21.23 21.57 6,545,472 -1.08(-4.77%)
May 06, 2009 22.78 22.81 22.19 22.65 4,229,722 +0.22(+0.98%)
May 05, 2009 22.51 22.56 22.04 22.43 3,465,082 -0.03(-0.13%)
May 04, 2009 22.39 22.51 21.60 22.46 7,324,087 +0.84(+3.89%)
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.