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 (%)
Jan 30, 2015 45.36 45.53 44.90 44.94 4,702,318 -0.81(-1.77%)
Jan 29, 2015 45.57 46.04 45.14 45.75 2,316,115 +0.21(+0.46%)
Jan 28, 2015 46.50 46.68 45.46 45.54 1,752,306 -0.49(-1.08%)
Jan 27, 2015 46.20 46.55 45.82 46.03 2,057,385 -0.76(-1.62%)
Jan 26, 2015 46.63 46.99 46.23 46.80 1,578,675 +0.04(+0.07%)
Jan 23, 2015 46.77 46.99 46.38 46.76 2,049,528 -0.09(-0.20%)
Jan 22, 2015 46.46 46.96 45.69 46.85 3,267,386 +0.52(+1.13%)
Jan 21, 2015 45.64 46.49 45.64 46.33 2,722,311 +0.42(+0.91%)
Jan 20, 2015 45.52 46.22 45.43 45.91 2,413,505 +0.59(+1.30%)
Jan 16, 2015 44.61 45.39 44.48 45.32 3,907,563 +0.48(+1.07%)
Jan 15, 2015 45.78 46.34 44.81 44.84 3,148,833 -0.78(-1.71%)
Jan 14, 2015 46.91 47.11 45.18 45.62 6,098,823 +0.45(+1.00%)
Jan 13, 2015 46.01 46.94 45.10 45.17 4,178,598 -0.28(-0.62%)
Jan 12, 2015 45.65 45.75 44.87 45.45 2,185,163 -0.22(-0.48%)
Jan 09, 2015 45.48 45.81 45.02 45.67 1,254,612 +0.21(+0.46%)
Jan 08, 2015 44.47 45.55 44.47 45.46 1,796,695 +1.22(+2.76%)
Jan 07, 2015 44.29 44.67 43.57 44.24 2,895,940 +0.18(+0.41%)
Jan 06, 2015 45.58 45.69 43.98 44.06 3,166,281 -1.23(-2.72%)
Jan 05, 2015 46.07 46.15 45.25 45.29 3,237,526 -0.70(-1.53%)
Jan 02, 2015 45.80 46.16 45.28 45.99 1,638,977 +0.39(+0.87%)
Dec 31, 2014 46.17 45.60 45.60 45.60 1,627,200 -0.35(-0.76%)
Dec 30, 2014 46.00 46.25 45.77 45.95 1,152,055 -0.20(-0.42%)
Dec 29, 2014 46.34 46.53 46.04 46.15 1,069,516 -0.34(-0.74%)
Dec 26, 2014 46.90 46.95 46.43 46.49 604,332 -0.17(-0.36%)
Dec 24, 2014 46.65 46.66 46.66 46.66 538,700 +0.23(+0.50%)
Dec 23, 2014 46.97 47.12 46.32 46.43 1,536,757 -0.28(-0.60%)
Dec 22, 2014 46.08 46.71 45.94 46.71 1,209,116 +0.76(+1.65%)
Dec 19, 2014 45.85 46.46 45.41 45.95 2,787,144 -0.19(-0.41%)
Dec 18, 2014 45.85 46.15 45.34 46.14 2,633,433 +0.38(+0.83%)
Dec 17, 2014 45.07 45.88 44.59 45.76 1,729,460 +0.80(+1.78%)
Dec 16, 2014 45.42 46.20 44.92 44.96 1,757,167 -0.57(-1.25%)
Dec 15, 2014 45.77 46.38 45.29 45.53 2,016,506 +0.12(+0.26%)
Dec 12, 2014 45.25 45.88 45.00 45.41 1,610,614 -0.13(-0.29%)
Dec 11, 2014 46.18 46.22 45.42 45.54 1,791,411 -0.04(-0.09%)
Dec 10, 2014 46.11 46.42 45.44 45.58 1,659,553 -0.73(-1.58%)
Dec 09, 2014 45.78 46.35 45.64 46.31 1,386,241 -0.03(-0.06%)
Dec 08, 2014 46.84 47.10 46.06 46.34 1,243,698 -0.77(-1.64%)
Dec 05, 2014 46.50 47.13 46.49 47.12 2,557,326 +0.55(+1.19%)
Dec 04, 2014 46.86 46.86 46.40 46.56 3,003,079 -0.23(-0.50%)
Dec 03, 2014 45.85 46.84 45.85 46.80 3,826,595 +0.91(+1.99%)
Dec 02, 2014 45.43 45.93 45.32 45.88 1,444,978 +0.43(+0.95%)
Dec 01, 2014 45.98 46.39 45.43 45.45 2,531,250 -0.58(-1.26%)
Nov 28, 2014 45.79 46.08 45.53 46.03 1,301,528 +0.48(+1.05%)
Nov 26, 2014 44.33 45.55 45.55 45.55 2,408,600 +1.21(+2.73%)
Nov 25, 2014 44.50 44.63 44.19 44.34 1,360,885 -0.15(-0.34%)
Nov 24, 2014 44.10 44.50 43.86 44.49 1,559,376 +0.39(+0.88%)
Nov 21, 2014 44.31 44.31 43.53 44.10 1,559,194 +0.39(+0.89%)
Nov 20, 2014 43.16 43.80 43.14 43.71 1,002,259 +0.21(+0.48%)
Nov 19, 2014 43.76 43.91 43.35 43.50 1,313,659 -0.28(-0.64%)
Nov 18, 2014 43.22 43.97 43.16 43.78 1,225,160 +0.49(+1.13%)
Nov 17, 2014 43.36 43.46 42.96 43.29 927,029 -0.11(-0.25%)
Nov 14, 2014 43.13 43.49 42.70 43.40 1,217,752 +0.36(+0.84%)
Nov 13, 2014 43.20 43.41 42.88 43.04 1,179,035 -0.06(-0.15%)
Nov 12, 2014 42.94 43.22 42.75 43.10 1,340,087 -0.12(-0.29%)
Nov 11, 2014 43.59 43.71 43.02 43.23 1,497,513 -0.41(-0.94%)
Nov 10, 2014 43.44 43.84 43.26 43.64 1,806,635 +0.28(+0.65%)
Nov 07, 2014 43.47 43.67 42.95 43.36 2,099,874 -0.06(-0.15%)
Nov 06, 2014 43.96 44.32 43.38 43.42 2,555,010 -0.54(-1.23%)
Nov 05, 2014 43.78 44.03 43.24 43.97 2,394,933 +0.62(+1.44%)
Nov 04, 2014 43.32 43.67 43.08 43.34 3,918,816 +0.19(+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.