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 (%)
Apr 30, 2012 32.77 32.93 32.62 32.71 1,438,744 -0.15(-0.46%)
Apr 27, 2012 32.80 33.08 32.59 32.86 2,113,345 +0.24(+0.74%)
Apr 26, 2012 32.17 32.76 32.17 32.62 2,188,864 +0.38(+1.16%)
Apr 25, 2012 32.16 32.31 31.99 32.24 1,769,196 +0.34(+1.08%)
Apr 24, 2012 32.16 32.33 31.79 31.90 1,425,814 -0.16(-0.50%)
Apr 23, 2012 31.98 32.11 31.77 32.06 2,363,839 -0.27(-0.84%)
Apr 20, 2012 33.01 33.06 32.23 32.33 3,393,071 -0.60(-1.82%)
Apr 19, 2012 32.94 33.59 32.78 32.93 3,726,176 -0.12(-0.36%)
Apr 18, 2012 32.85 33.25 32.72 33.05 4,270,094 -0.10(-0.30%)
Apr 17, 2012 32.74 33.35 32.62 33.15 3,769,683 +0.64(+1.97%)
Apr 16, 2012 33.00 33.33 32.46 32.51 4,140,340 +0.46(+1.44%)
Apr 13, 2012 32.32 32.43 32.05 32.05 1,975,203 -0.43(-1.32%)
Apr 12, 2012 32.07 32.57 32.06 32.48 1,830,431 +0.34(+1.06%)
Apr 11, 2012 31.84 32.41 31.84 32.14 3,152,415 +0.62(+1.97%)
Apr 10, 2012 31.94 32.15 31.44 31.52 2,723,694 -0.53(-1.64%)
Apr 09, 2012 31.91 32.12 31.69 32.05 2,623,236 -0.28(-0.88%)
Apr 05, 2012 32.18 32.44 32.16 32.33 1,611,472 +0.04(+0.12%)
Apr 04, 2012 32.19 32.41 31.98 32.29 3,017,025 -0.17(-0.52%)
Apr 03, 2012 32.80 32.92 32.25 32.46 3,915,884 -0.57(-1.73%)
Apr 02, 2012 33.29 33.30 32.70 33.03 4,305,654 -0.67(-1.99%)
Mar 30, 2012 33.54 33.86 33.26 33.70 2,823,856 +0.40(+1.20%)
Mar 29, 2012 33.10 33.34 32.84 33.30 2,832,021 +0.07(+0.21%)
Mar 28, 2012 33.53 33.53 32.98 33.23 2,112,458 -0.26(-0.78%)
Mar 27, 2012 33.68 33.70 33.46 33.49 1,553,630 -0.10(-0.30%)
Mar 26, 2012 33.47 33.66 33.30 33.59 2,272,085 +0.37(+1.11%)
Mar 23, 2012 33.46 33.47 33.08 33.22 1,961,412 -0.18(-0.54%)
Mar 22, 2012 33.47 33.64 33.30 33.40 2,313,192 -0.23(-0.68%)
Mar 21, 2012 33.77 33.98 33.56 33.63 1,291,889 -0.13(-0.39%)
Mar 20, 2012 33.90 33.92 33.58 33.76 1,461,467 -0.31(-0.91%)
Mar 19, 2012 33.66 34.14 33.60 34.07 1,582,333 +0.28(+0.83%)
Mar 16, 2012 33.92 34.01 33.70 33.79 2,531,639 -0.16(-0.47%)
Mar 15, 2012 33.56 34.02 33.45 33.95 1,717,933 +0.45(+1.34%)
Mar 14, 2012 33.76 34.06 33.35 33.50 1,924,864 -0.28(-0.83%)
Mar 13, 2012 33.44 33.78 33.36 33.78 1,371,876 +0.58(+1.75%)
Mar 12, 2012 33.14 33.24 32.96 33.20 1,412,770 +0.03(+0.09%)
Mar 09, 2012 33.09 33.22 32.88 33.17 1,730,186 +0.08(+0.24%)
Mar 08, 2012 32.90 33.20 32.73 33.09 1,669,203 +0.31(+0.95%)
Mar 07, 2012 32.43 32.83 32.39 32.78 1,562,731 +0.40(+1.24%)
Mar 06, 2012 31.97 32.48 31.90 32.38 1,838,529 +0.18(+0.56%)
Mar 05, 2012 32.80 32.81 32.04 32.20 2,004,216 -0.60(-1.83%)
Mar 02, 2012 33.21 33.39 32.74 32.80 1,806,295 -0.44(-1.32%)
Mar 01, 2012 33.61 33.74 33.13 33.24 1,799,079 -0.24(-0.72%)
Feb 29, 2012 34.18 34.19 33.42 33.48 1,884,587 -0.63(-1.85%)
Feb 28, 2012 33.45 34.25 33.44 34.11 2,650,702 +0.72(+2.16%)
Feb 27, 2012 33.19 33.55 32.86 33.39 2,009,602 +0.05(+0.15%)
Feb 24, 2012 33.65 33.80 33.28 33.34 4,689,281 -0.14(-0.42%)
Feb 23, 2012 33.40 33.50 33.07 33.48 2,193,430 +0.05(+0.15%)
Feb 22, 2012 33.59 33.84 33.36 33.43 1,383,017 -0.22(-0.65%)
Feb 21, 2012 33.92 34.11 33.57 33.65 1,359,527 -0.37(-1.09%)
Feb 17, 2012 34.46 34.49 33.91 34.02 1,950,231 -0.24(-0.70%)
Feb 16, 2012 33.48 34.29 33.44 34.26 2,259,559 +0.85(+2.54%)
Feb 15, 2012 33.46 33.76 33.26 33.41 1,746,006 -0.13(-0.39%)
Feb 14, 2012 33.58 33.70 33.33 33.54 1,931,047 -0.12(-0.36%)
Feb 13, 2012 33.90 33.94 33.21 33.66 1,442,933 +0.08(+0.24%)
Feb 10, 2012 34.03 34.03 33.27 33.58 2,362,186 -0.76(-2.21%)
Feb 09, 2012 34.27 34.50 34.03 34.34 1,642,519 +0.09(+0.26%)
Feb 08, 2012 34.00 34.50 33.99 34.25 1,238,316 +0.17(+0.50%)
Feb 07, 2012 33.97 34.27 33.75 34.08 1,743,947 -0.05(-0.15%)
Feb 06, 2012 34.29 34.30 33.83 34.13 1,631,929 -0.30(-0.87%)
Feb 03, 2012 34.00 34.45 33.97 34.43 2,264,463 +0.75(+2.23%)
Feb 02, 2012 33.68 33.96 33.61 33.68 1,743,310 -0.04(-0.12%)
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.