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 (%)
May 29, 2015 47.90 48.29 47.77 47.85 2,078,589 -0.18(-0.39%)
May 28, 2015 47.77 48.22 47.52 48.03 2,406,458 +0.30(+0.63%)
May 27, 2015 46.72 47.94 46.56 47.73 1,993,722 +1.13(+2.44%)
May 26, 2015 47.01 47.02 46.35 46.60 1,368,692 -0.46(-0.98%)
May 22, 2015 46.90 47.06 47.06 47.06 1,261,800 +0.10(+0.21%)
May 21, 2015 46.82 47.15 46.60 46.96 1,188,363 +0.04(+0.09%)
May 20, 2015 46.97 47.38 46.76 46.92 1,433,643 -0.04(-0.09%)
May 19, 2015 47.32 47.50 46.79 46.96 1,201,239 -0.38(-0.80%)
May 18, 2015 47.03 47.40 46.86 47.34 1,584,370 +0.26(+0.55%)
May 15, 2015 47.30 47.46 46.89 47.08 1,663,521 -0.03(-0.06%)
May 14, 2015 46.77 47.27 46.63 47.11 1,854,631 +1.05(+2.27%)
May 13, 2015 45.75 46.28 45.65 46.06 1,911,040 +0.07(+0.15%)
May 12, 2015 46.13 46.25 45.55 45.99 1,889,706 -0.34(-0.73%)
May 11, 2015 46.44 46.48 46.20 46.34 1,250,178 -0.20(-0.44%)
May 08, 2015 46.10 46.84 46.07 46.54 1,836,486 +0.64(+1.41%)
May 07, 2015 45.82 46.28 45.67 45.90 1,835,903 +0.07(+0.14%)
May 06, 2015 45.80 46.00 45.29 45.83 2,357,602 +0.12(+0.26%)
May 05, 2015 46.88 46.88 45.56 45.71 2,333,426 -1.33(-2.83%)
May 04, 2015 47.21 47.29 46.67 47.04 1,854,785 +0.05(+0.11%)
May 01, 2015 46.43 47.08 46.28 46.99 1,746,369 +0.86(+1.86%)
Apr 30, 2015 45.73 46.39 45.65 46.13 1,897,782 -0.08(-0.17%)
Apr 29, 2015 46.37 46.67 45.99 46.21 1,539,726 -0.55(-1.18%)
Apr 28, 2015 46.10 46.76 45.95 46.76 2,239,451 +0.58(+1.26%)
Apr 27, 2015 46.30 46.83 46.05 46.18 1,476,199 +0.08(+0.17%)
Apr 24, 2015 47.34 47.34 46.00 46.10 3,235,213 -1.34(-2.81%)
Apr 23, 2015 46.87 48.10 46.50 47.44 4,676,171 -0.17(-0.37%)
Apr 22, 2015 47.76 47.91 47.17 47.61 3,119,284 -0.02(-0.04%)
Apr 21, 2015 47.31 47.77 47.04 47.63 2,856,728 +0.62(+1.32%)
Apr 20, 2015 46.46 47.16 46.32 47.01 2,040,480 +0.84(+1.83%)
Apr 17, 2015 46.22 46.62 45.87 46.16 2,647,058 -0.48(-1.02%)
Apr 16, 2015 46.18 46.71 46.14 46.64 3,398,960 +0.47(+1.02%)
Apr 15, 2015 46.30 46.69 45.45 46.17 4,958,802 +0.75(+1.64%)
Apr 14, 2015 45.80 46.12 45.25 45.42 3,539,693 -0.59(-1.27%)
Apr 13, 2015 46.51 46.61 46.01 46.01 2,187,568 -0.48(-1.04%)
Apr 10, 2015 46.44 46.57 46.20 46.49 1,592,887 +0.14(+0.31%)
Apr 09, 2015 46.13 46.44 45.89 46.35 1,731,507 +0.17(+0.37%)
Apr 08, 2015 46.07 46.44 45.89 46.18 1,283,024 +0.10(+0.22%)
Apr 07, 2015 46.08 46.54 45.96 46.08 1,553,138 -0.16(-0.35%)
Apr 06, 2015 45.82 46.39 45.41 46.24 2,604,237 +0.12(+0.26%)
Apr 02, 2015 46.45 46.12 46.12 46.12 3,213,100 -0.01(-0.01%)
Apr 01, 2015 46.62 46.69 45.67 46.12 2,437,573 -0.67(-1.44%)
Mar 31, 2015 47.41 47.53 46.64 46.80 2,342,487 -0.79(-1.66%)
Mar 30, 2015 46.89 47.77 46.55 47.59 2,794,554 +0.91(+1.95%)
Mar 27, 2015 45.40 47.00 45.33 46.68 2,304,465 +1.08(+2.36%)
Mar 26, 2015 44.66 45.82 44.44 45.60 3,551,417 +0.13(+0.30%)
Mar 25, 2015 47.69 47.82 45.45 45.47 2,844,725 -2.23(-4.68%)
Mar 24, 2015 48.23 48.44 47.66 47.70 1,968,218 -0.56(-1.16%)
Mar 23, 2015 48.67 48.67 48.25 48.26 1,769,606 -0.27(-0.56%)
Mar 20, 2015 47.90 48.74 47.66 48.53 2,686,278 +0.94(+1.98%)
Mar 19, 2015 47.47 47.79 47.29 47.59 1,024,475 +0.03(+0.06%)
Mar 18, 2015 47.23 47.76 46.42 47.56 1,939,182 +0.33(+0.70%)
Mar 17, 2015 47.33 47.34 46.90 47.23 1,034,389 -0.34(-0.70%)
Mar 16, 2015 47.17 47.62 47.04 47.56 1,510,491 +0.77(+1.63%)
Mar 13, 2015 46.81 47.03 46.35 46.80 1,420,836 -0.01(-0.02%)
Mar 12, 2015 46.84 46.96 46.34 46.81 1,960,756 -0.29(-0.62%)
Mar 11, 2015 47.00 47.45 46.72 47.10 2,585,822 +0.24(+0.51%)
Mar 10, 2015 47.45 47.53 46.86 46.86 2,199,977 -0.91(-1.90%)
Mar 09, 2015 47.64 47.94 47.43 47.77 2,053,037 +0.12(+0.25%)
Mar 06, 2015 48.10 48.40 47.52 47.65 1,598,283 -0.72(-1.49%)
Mar 05, 2015 47.62 48.47 47.51 48.37 3,392,284 +0.82(+1.72%)
Mar 04, 2015 48.01 48.20 47.36 47.55 3,938,866 -0.65(-1.35%)
Mar 03, 2015 49.11 49.43 48.16 48.20 3,774,404 -1.35(-2.72%)
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.