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 30, 2010 31.66 32.02 31.18 31.88 4,282,442 -0.03(-0.09%)
Jul 29, 2010 32.48 32.61 31.48 31.91 3,934,108 -0.39(-1.21%)
Jul 28, 2010 32.35 33.06 32.16 32.30 5,110,602 -0.28(-0.86%)
Jul 27, 2010 32.81 32.91 32.37 32.58 3,561,119 -0.22(-0.67%)
Jul 26, 2010 32.21 32.83 31.95 32.80 4,065,368 +0.56(+1.74%)
Jul 23, 2010 31.54 32.43 31.51 32.24 5,411,782 +0.38(+1.19%)
Jul 22, 2010 30.68 31.96 30.65 31.86 6,940,577 +1.50(+4.94%)
Jul 21, 2010 31.70 31.77 30.07 30.36 7,512,245 -1.04(-3.31%)
Jul 20, 2010 30.42 31.48 30.06 31.40 6,736,411 +0.18(+0.58%)
Jul 19, 2010 30.49 31.25 30.49 31.22 3,322,394 +0.89(+2.93%)
Jul 16, 2010 31.06 31.11 30.28 30.33 3,706,756 -0.78(-2.51%)
Jul 15, 2010 30.88 31.17 30.53 31.11 4,043,464 +0.14(+0.45%)
Jul 14, 2010 31.09 31.49 30.78 30.97 4,556,788 -0.03(-0.10%)
Jul 13, 2010 30.93 31.28 30.75 31.00 4,722,303 +0.39(+1.27%)
Jul 12, 2010 30.32 30.79 30.24 30.61 3,535,820 +0.30(+0.99%)
Jul 09, 2010 29.79 30.34 29.78 30.31 4,365,579 +0.65(+2.19%)
Jul 08, 2010 29.79 29.79 29.06 29.66 4,359,429 -0.04(-0.13%)
Jul 07, 2010 28.29 29.71 28.29 29.70 6,369,762 +1.40(+4.95%)
Jul 06, 2010 28.46 28.82 28.01 28.30 5,374,383 +0.46(+1.65%)
Jul 02, 2010 27.90 28.03 27.03 27.84 5,781,432 -0.03(-0.11%)
Jul 01, 2010 27.71 28.14 27.12 27.87 5,158,375 +0.06(+0.22%)
Jun 30, 2010 27.94 28.25 27.76 27.81 4,853,230 -0.18(-0.64%)
Jun 29, 2010 28.70 28.70 27.80 27.99 5,402,922 -0.93(-3.22%)
Jun 25, 2010 28.94 28.98 28.36 28.92 3,543,053 +0.10(+0.35%)
Jun 24, 2010 29.17 29.32 28.58 28.82 4,507,489 -0.30(-1.03%)
Jun 23, 2010 28.70 29.41 28.59 29.12 4,962,154 +0.56(+1.96%)
Jun 22, 2010 29.25 29.40 28.44 28.56 3,655,781 -0.57(-1.96%)
Jun 21, 2010 29.73 29.97 28.96 29.13 3,029,783 -0.36(-1.22%)
Jun 18, 2010 29.62 29.82 29.32 29.49 2,797,843 -0.08(-0.27%)
Jun 17, 2010 29.49 29.61 29.10 29.57 3,306,899 +0.14(+0.48%)
Jun 16, 2010 28.95 29.62 28.79 29.43 4,401,730 +0.27(+0.93%)
Jun 15, 2010 27.89 29.24 27.68 29.16 6,152,441 +1.56(+5.65%)
Jun 14, 2010 27.95 28.22 27.58 27.60 3,271,946 -0.20(-0.72%)
Jun 11, 2010 27.31 27.87 27.05 27.80 3,510,709 +0.35(+1.28%)
Jun 10, 2010 27.05 27.52 26.87 27.45 3,204,460 +0.81(+3.04%)
Jun 09, 2010 26.70 27.42 26.53 26.64 5,033,026 +0.03(+0.11%)
Jun 08, 2010 26.98 27.07 26.25 26.61 10,174,403 -0.31(-1.15%)
Jun 07, 2010 27.67 28.04 26.88 26.92 3,973,270 -0.69(-2.50%)
Jun 04, 2010 28.19 28.69 27.50 27.61 3,511,943 -1.22(-4.23%)
Jun 03, 2010 28.44 28.86 28.24 28.83 4,127,351 +0.53(+1.87%)
Jun 02, 2010 27.65 28.32 27.45 28.30 3,045,292 +0.77(+2.80%)
Jun 01, 2010 27.83 28.27 27.49 27.53 3,410,148 -0.43(-1.54%)
May 28, 2010 28.50 28.52 27.59 27.96 4,926,199 -0.54(-1.89%)
May 27, 2010 28.05 28.52 27.89 28.50 4,121,841 +1.12(+4.09%)
May 26, 2010 27.48 27.97 27.33 27.38 5,921,079 -0.01(-0.04%)
May 25, 2010 26.74 27.41 26.45 27.39 4,496,330 +0.04(+0.15%)
May 24, 2010 27.54 27.80 27.25 27.35 3,525,741 -0.29(-1.05%)
May 21, 2010 26.86 28.04 26.61 27.64 6,860,658 +0.39(+1.43%)
May 20, 2010 27.05 27.76 26.89 27.25 6,555,477 -0.76(-2.71%)
May 19, 2010 27.92 28.21 27.33 28.01 5,257,421 +0.25(+0.90%)
May 18, 2010 28.98 28.98 27.68 27.76 4,562,139 -0.99(-3.44%)
May 17, 2010 28.28 28.78 27.90 28.75 4,605,070 +0.57(+2.02%)
May 14, 2010 28.72 28.86 27.83 28.18 4,982,457 -0.76(-2.63%)
May 13, 2010 29.46 29.72 28.80 28.94 4,234,910 -0.70(-2.36%)
May 12, 2010 29.37 29.70 29.16 29.64 3,985,450 +0.23(+0.78%)
May 11, 2010 29.77 29.82 28.70 29.41 4,855,022 -0.08(-0.28%)
May 10, 2010 29.15 29.62 28.91 29.49 5,623,644 +1.26(+4.47%)
May 07, 2010 28.33 28.89 27.33 28.23 9,836,117 -0.27(-0.95%)
May 06, 2010 28.82 29.34 26.76 28.50 8,290,753 -0.56(-1.93%)
May 05, 2010 29.27 29.72 28.76 29.06 5,807,909 -0.31(-1.06%)
May 04, 2010 30.25 30.29 29.07 29.37 5,906,431 -1.19(-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.