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 (%)
Mar 31, 2009 23.18 23.42 22.86 22.98 3,873,510 +0.13(+0.57%)
Mar 30, 2009 23.00 23.19 22.67 22.85 3,529,432 -1.15(-4.79%)
Mar 26, 2009 23.51 24.00 23.39 24.00 5,510,940 +0.58(+2.48%)
Mar 25, 2009 23.62 24.08 22.98 23.42 8,371,457 +0.36(+1.56%)
Mar 24, 2009 23.49 23.65 23.05 23.06 4,987,482 -0.65(-2.74%)
Mar 23, 2009 23.08 23.78 22.72 23.71 4,249,593 +1.17(+5.19%)
Mar 20, 2009 23.25 23.40 22.33 22.54 6,259,797 -0.59(-2.55%)
Mar 19, 2009 23.27 23.30 22.80 23.13 6,092,587 +0.06(+0.26%)
Mar 18, 2009 22.52 23.20 22.26 23.07 7,304,222 +0.52(+2.31%)
Mar 17, 2009 21.85 22.55 21.78 22.55 5,392,320 +0.49(+2.22%)
Mar 16, 2009 22.45 22.67 21.96 22.06 4,995,987 -0.61(-2.69%)
Mar 13, 2009 22.96 23.05 22.50 22.67 5,539,327 -0.24(-1.05%)
Mar 12, 2009 22.30 22.97 22.06 22.91 6,196,139 +0.60(+2.69%)
Mar 11, 2009 22.26 22.54 21.94 22.31 7,038,521 +0.28(+1.27%)
Mar 10, 2009 21.35 22.15 21.14 22.03 6,605,448 +1.06(+5.05%)
Mar 09, 2009 21.42 21.95 20.92 20.97 6,391,715 -0.63(-2.92%)
Mar 06, 2009 21.98 22.50 21.09 21.60 9,592,258 -0.34(-1.55%)
Mar 05, 2009 21.85 22.45 21.55 21.94 7,613,507 +0.06(+0.27%)
Mar 04, 2009 21.50 22.21 21.45 21.88 8,059,142 +0.79(+3.75%)
Mar 02, 2009 21.55 21.84 21.00 21.09 7,254,599 -0.71(-3.26%)
Feb 27, 2009 21.98 22.43 21.73 21.80 7,694,714 -0.24(-1.09%)
Feb 26, 2009 23.03 23.50 22.01 22.04 8,809,023 -0.74(-3.25%)
Feb 25, 2009 22.01 23.36 21.83 22.78 8,417,328 +0.56(+2.52%)
Feb 24, 2009 21.76 22.32 21.76 22.22 6,500,305 +0.55(+2.54%)
Feb 23, 2009 22.52 22.69 21.57 21.67 6,275,303 -0.69(-3.09%)
Feb 20, 2009 22.09 22.79 21.97 22.36 7,715,441 +0.12(+0.54%)
Feb 19, 2009 23.17 23.33 22.24 22.24 6,276,529 -0.86(-3.72%)
Feb 18, 2009 23.32 23.54 22.88 23.10 5,000,917 -0.12(-0.52%)
Feb 17, 2009 23.58 23.95 23.17 23.22 6,526,902 -1.23(-5.03%)
Feb 13, 2009 24.29 24.93 24.00 24.45 7,028,039 +0.25(+1.03%)
Feb 12, 2009 23.69 24.40 23.45 24.20 7,680,571 +0.38(+1.60%)
Feb 11, 2009 24.97 24.97 23.50 23.82 6,555,646 -0.45(-1.85%)
Feb 10, 2009 25.15 25.49 24.19 24.27 9,737,514 -1.07(-4.22%)
Feb 09, 2009 25.87 25.95 25.07 25.34 8,778,794 -0.43(-1.67%)
Feb 06, 2009 25.40 25.93 25.13 25.77 8,438,386 +0.43(+1.70%)
Feb 05, 2009 24.07 25.52 23.93 25.34 9,966,003 +1.06(+4.37%)
Feb 04, 2009 24.43 24.92 24.09 24.28 9,322,903 -0.13(-0.53%)
Feb 03, 2009 23.83 24.46 23.48 24.41 6,661,366 +0.57(+2.39%)
Feb 02, 2009 23.11 24.04 22.90 23.84 6,558,663 +0.42(+1.79%)
Jan 30, 2009 23.83 24.27 23.31 23.42 5,644,699 -0.48(-2.01%)
Jan 29, 2009 24.64 24.65 23.75 23.90 5,190,020 -0.77(-3.12%)
Jan 28, 2009 24.71 24.99 24.28 24.67 6,612,302 +0.25(+1.02%)
Jan 27, 2009 23.76 24.70 23.42 24.42 5,844,516 +0.91(+3.87%)
Jan 26, 2009 23.05 23.86 23.00 23.51 5,073,188 +0.35(+1.51%)
Jan 23, 2009 22.41 23.41 22.36 23.16 9,583,345 +0.39(+1.71%)
Jan 22, 2009 23.08 23.43 22.33 22.77 8,980,526 -0.60(-2.57%)
Jan 21, 2009 23.12 23.40 22.30 23.37 5,983,741 +0.62(+2.73%)
Jan 20, 2009 23.62 23.94 22.73 22.75 7,579,344 -1.19(-4.97%)
Jan 16, 2009 22.91 23.95 22.90 23.94 10,363,959 +1.20(+5.28%)
Jan 15, 2009 21.88 22.92 21.51 22.74 10,397,380 +1.07(+4.94%)
Jan 14, 2009 21.70 22.58 21.52 21.67 11,721,307 -0.93(-4.12%)
Jan 13, 2009 21.73 22.98 21.50 22.60 9,682,906 +0.91(+4.20%)
Jan 12, 2009 21.98 22.21 21.41 21.69 5,618,897 -0.51(-2.30%)
Jan 09, 2009 23.34 23.35 22.07 22.20 5,777,900 -1.06(-4.56%)
Jan 08, 2009 22.92 23.28 22.51 23.26 4,413,700 +0.28(+1.22%)
Jan 07, 2009 23.08 23.61 22.75 22.98 5,757,587 -0.78(-3.28%)
Jan 06, 2009 22.80 23.90 22.75 23.76 4,597,833 +1.05(+4.62%)
Jan 05, 2009 22.26 23.15 22.25 22.71 4,731,328 -0.10(-0.44%)
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.