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 29, 2016 60.16 60.40 59.73 59.99 2,684,055 -0.51(-0.84%)
Jul 28, 2016 59.41 60.54 59.09 60.50 6,420,347 +1.27(+2.14%)
Jul 27, 2016 60.50 60.77 59.08 59.23 22,605,000 -3.26(-5.22%)
Jul 26, 2016 49.00 64.42 48.71 62.49 8,858,062 +14.02(+28.93%)
Jul 25, 2016 48.41 48.57 48.19 48.47 2,022,633 +0.16(+0.33%)
Jul 22, 2016 47.80 48.33 47.38 48.31 2,229,589 +0.37(+0.77%)
Jul 21, 2016 47.99 48.49 47.79 47.94 2,214,330 -0.72(-1.48%)
Jul 20, 2016 48.36 48.91 47.99 48.66 1,983,860 +0.31(+0.64%)
Jul 19, 2016 48.34 48.69 48.20 48.35 1,917,056 -0.25(-0.51%)
Jul 18, 2016 48.88 49.15 48.58 48.60 1,427,652 +0.01(+0.02%)
Jul 15, 2016 48.61 48.66 48.32 48.59 1,506,399 +0.09(+0.19%)
Jul 14, 2016 48.67 48.75 48.31 48.50 1,093,541 +0.29(+0.60%)
Jul 13, 2016 48.10 48.49 47.99 48.21 2,208,260 -0.20(-0.41%)
Jul 12, 2016 47.97 48.43 47.67 48.41 2,902,524 +0.74(+1.55%)
Jul 11, 2016 47.59 47.86 47.29 47.67 1,297,451 +0.36(+0.76%)
Jul 08, 2016 46.47 47.31 46.15 47.31 1,817,030 +1.16(+2.51%)
Jul 07, 2016 45.67 46.29 45.54 46.15 2,001,179 +0.84(+1.85%)
Jul 05, 2016 45.95 46.03 45.18 45.31 2,305,995 -0.91(-1.97%)
Jul 01, 2016 46.27 46.22 46.22 46.22 1,375,400 -0.31(-0.67%)
Jun 30, 2016 45.65 46.53 45.48 46.53 2,259,817 +0.93(+2.04%)
Jun 29, 2016 45.26 45.64 45.15 45.60 1,812,079 +0.56(+1.24%)
Jun 28, 2016 44.39 45.06 44.34 45.04 2,397,735 +0.95(+2.15%)
Jun 27, 2016 45.01 45.13 43.80 44.09 2,350,365 -1.43(-3.14%)
Jun 24, 2016 45.86 46.70 45.29 45.52 5,332,306 -2.14(-4.49%)
Jun 23, 2016 47.00 47.67 46.60 47.66 1,834,956 +1.11(+2.38%)
Jun 22, 2016 46.82 47.05 46.48 46.55 1,663,358 -0.19(-0.41%)
Jun 21, 2016 46.94 47.04 46.57 46.74 2,137,179 +0.03(+0.06%)
Jun 20, 2016 46.74 47.10 46.51 46.71 1,851,694 +0.56(+1.21%)
Jun 17, 2016 46.01 47.48 44.94 46.15 5,338,133 -1.55(-3.25%)
Jun 16, 2016 47.12 47.76 46.96 47.70 1,262,845 +0.30(+0.63%)
Jun 15, 2016 47.68 47.77 47.35 47.40 1,528,784 -0.16(-0.34%)
Jun 14, 2016 47.16 47.65 46.96 47.56 1,596,861 +0.18(+0.38%)
Jun 13, 2016 47.34 47.75 47.21 47.38 1,159,503 -0.05(-0.11%)
Jun 10, 2016 47.22 47.64 47.22 47.43 1,520,207 -0.28(-0.59%)
Jun 09, 2016 47.48 47.76 47.31 47.71 1,220,156 -0.08(-0.17%)
Jun 08, 2016 47.61 47.89 47.46 47.79 1,636,962 +0.27(+0.57%)
Jun 07, 2016 47.29 47.55 47.11 47.52 1,256,774 +0.42(+0.89%)
Jun 06, 2016 47.39 47.64 47.05 47.10 1,650,046 -0.17(-0.36%)
Jun 03, 2016 47.42 47.46 47.06 47.27 1,707,185 -0.17(-0.36%)
Jun 02, 2016 47.23 47.55 47.19 47.44 1,413,002 -0.23(-0.48%)
Jun 01, 2016 47.06 47.74 46.91 47.67 1,984,321 +0.35(+0.74%)
May 31, 2016 47.31 47.38 46.97 47.32 1,335,234 +0.15(+0.32%)
May 27, 2016 47.16 47.17 47.17 47.17 1,213,500 +0.11(+0.23%)
May 26, 2016 46.87 47.07 46.73 47.06 1,395,935 +0.26(+0.56%)
May 25, 2016 46.98 47.23 46.73 46.80 1,810,113 -0.19(-0.40%)
May 24, 2016 45.76 47.00 45.72 46.99 2,543,793 +1.48(+3.25%)
May 23, 2016 45.57 45.90 45.42 45.51 1,284,648 -0.02(-0.04%)
May 20, 2016 44.84 45.77 44.67 45.53 2,437,598 +0.99(+2.22%)
May 19, 2016 44.68 44.82 44.15 44.54 1,134,690 -0.32(-0.71%)
May 18, 2016 44.11 45.19 44.05 44.86 2,252,181 +0.55(+1.24%)
May 17, 2016 44.39 44.96 44.09 44.31 2,067,416 -0.49(-1.09%)
May 16, 2016 44.04 45.23 43.95 44.80 2,443,426 +0.87(+1.98%)
May 13, 2016 43.89 44.33 43.88 43.93 1,371,236 -0.01(-0.02%)
May 12, 2016 44.38 44.56 43.36 43.94 2,438,494 -0.30(-0.68%)
May 11, 2016 44.20 44.66 44.20 44.24 1,558,298 -0.38(-0.85%)
May 10, 2016 44.31 44.68 44.02 44.62 1,414,435 +0.41(+0.93%)
May 09, 2016 44.38 44.54 43.88 44.21 1,321,260 -0.07(-0.16%)
May 06, 2016 43.57 44.31 43.48 44.28 1,925,552 +0.40(+0.91%)
May 05, 2016 44.09 44.31 43.69 43.88 1,798,870 -0.05(-0.11%)
May 04, 2016 43.89 44.17 43.52 43.93 1,980,634 -0.26(-0.59%)
May 03, 2016 44.36 44.50 43.89 44.19 2,313,400 -0.67(-1.49%)
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.