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, 2007 38.23 38.27 37.39 37.42 5,737,435 -0.83(-2.17%)
Apr 27, 2007 38.38 38.64 38.19 38.25 4,813,292 -0.49(-1.26%)
Apr 26, 2007 38.64 38.84 38.36 38.74 5,818,710 +0.03(+0.08%)
Apr 25, 2007 38.49 38.77 38.22 38.71 7,310,555 +0.07(+0.18%)
Apr 24, 2007 38.30 38.80 38.11 38.64 10,066,826 +0.79(+2.09%)
Apr 23, 2007 37.73 37.99 37.70 37.85 6,929,099 -0.02(-0.05%)
Apr 20, 2007 38.09 38.22 37.52 37.87 10,802,811 +0.24(+0.64%)
Apr 19, 2007 36.06 37.69 36.00 37.63 59,885,788 +1.59(+4.41%)
Apr 18, 2007 35.39 36.46 35.27 36.04 18,743,112 +3.92(+12.20%)
Apr 17, 2007 31.74 32.22 31.67 32.12 9,991,775 +0.26(+0.82%)
Apr 16, 2007 31.80 32.01 31.51 31.86 4,254,634 +0.21(+0.66%)
Apr 13, 2007 31.76 31.88 31.43 31.65 3,101,585 -0.22(-0.69%)
Apr 12, 2007 31.52 31.96 31.40 31.87 2,785,950 +0.39(+1.24%)
Apr 11, 2007 32.09 32.20 31.39 31.48 4,690,560 -0.68(-2.11%)
Apr 10, 2007 31.71 32.20 31.53 32.16 3,487,133 +0.34(+1.07%)
Apr 09, 2007 32.01 32.21 31.54 31.82 2,526,323 -0.18(-0.56%)
Apr 05, 2007 31.75 32.25 31.75 32.00 2,451,995 +0.14(+0.44%)
Apr 04, 2007 31.68 32.02 31.55 31.86 2,729,243 +0.28(+0.89%)
Apr 03, 2007 31.45 32.05 31.41 31.58 3,218,504 +0.17(+0.54%)
Apr 02, 2007 31.55 31.65 31.07 31.41 3,738,764 -0.18(-0.57%)
Mar 30, 2007 31.61 31.78 31.35 31.59 4,067,238 +0.12(+0.38%)
Mar 29, 2007 32.32 32.34 31.16 31.47 6,380,858 -0.68(-2.12%)
Mar 28, 2007 32.49 32.49 32.11 32.15 5,079,239 -0.49(-1.50%)
Mar 27, 2007 32.74 32.96 32.62 32.64 2,741,386 -0.26(-0.79%)
Mar 26, 2007 33.01 33.26 32.53 32.90 3,478,256 -0.15(-0.45%)
Mar 23, 2007 33.53 33.62 33.02 33.05 5,641,145 -0.46(-1.37%)
Mar 22, 2007 33.70 33.82 33.16 33.51 4,845,778 -0.22(-0.65%)
Mar 21, 2007 33.11 33.80 32.79 33.73 7,415,689 +0.31(+0.93%)
Mar 20, 2007 33.31 33.67 33.07 33.42 4,493,713 +0.02(+0.06%)
Mar 19, 2007 33.74 33.91 33.25 33.40 5,477,743 -0.21(-0.62%)
Mar 16, 2007 33.73 33.79 33.43 33.61 4,778,634 -0.13(-0.39%)
Mar 15, 2007 33.60 33.79 33.19 33.74 5,336,671 +0.21(+0.63%)
Mar 14, 2007 33.38 33.60 32.82 33.53 8,111,628 +0.08(+0.24%)
Mar 13, 2007 33.66 33.66 33.20 33.45 5,926,518 -0.21(-0.62%)
Mar 12, 2007 33.36 33.97 33.21 33.66 4,031,217 +0.28(+0.84%)
Mar 09, 2007 33.74 33.82 33.14 33.38 5,234,670 +0.66(+2.02%)
Mar 08, 2007 32.46 32.87 32.10 32.72 6,285,130 +0.61(+1.90%)
Mar 07, 2007 31.98 32.36 31.80 32.11 4,430,541 -0.22(-0.68%)
Mar 06, 2007 32.20 32.43 31.93 32.33 4,191,345 +0.58(+1.83%)
Mar 05, 2007 31.94 32.47 31.71 31.75 4,668,515 -0.33(-1.03%)
Mar 02, 2007 32.81 32.94 32.08 32.08 5,827,866 -0.86(-2.61%)
Mar 01, 2007 32.65 33.36 32.37 32.94 6,020,167 -0.25(-0.75%)
Feb 28, 2007 33.06 33.66 32.78 33.19 4,787,165 +0.03(+0.09%)
Feb 27, 2007 33.95 34.53 33.08 33.16 7,257,696 -0.91(-2.67%)
Feb 26, 2007 34.71 34.78 34.02 34.07 4,462,524 -0.39(-1.13%)
Feb 23, 2007 34.00 34.77 34.00 34.46 8,180,981 +0.09(+0.26%)
Feb 22, 2007 32.65 34.56 32.50 34.37 14,801,820 +3.00(+9.56%)
Feb 21, 2007 31.32 31.41 31.10 31.37 3,832,028 +0.02(+0.06%)
Feb 20, 2007 31.24 31.42 30.85 31.35 2,874,995 +0.14(+0.45%)
Feb 16, 2007 31.32 31.40 31.15 31.21 2,473,115 -0.12(-0.38%)
Feb 15, 2007 31.29 31.53 31.16 31.33 3,062,903 -0.13(-0.41%)
Feb 14, 2007 31.02 31.67 30.98 31.46 3,604,237 +0.43(+1.39%)
Feb 13, 2007 30.96 31.11 30.78 31.03 2,945,729 +0.08(+0.26%)
Feb 12, 2007 31.23 31.27 30.85 30.95 3,134,990 -0.27(-0.86%)
Feb 09, 2007 31.88 32.12 31.21 31.22 4,272,276 -0.44(-1.39%)
Feb 08, 2007 31.85 31.96 31.48 31.66 2,381,718 -0.27(-0.85%)
Feb 07, 2007 31.77 32.21 31.58 31.93 4,265,047 +0.41(+1.30%)
Feb 06, 2007 31.74 31.78 31.00 31.52 3,652,663 -0.18(-0.57%)
Feb 05, 2007 31.75 32.09 31.50 31.70 2,930,676 +0.02(+0.06%)
Feb 02, 2007 31.56 32.04 31.50 31.68 3,338,699 +0.13(+0.41%)
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.