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, 2009 21.63 22.22 21.53 21.78 6,554,947 +0.14(+0.65%)
Apr 29, 2009 21.81 22.02 21.50 21.64 5,588,333 -0.19(-0.87%)
Apr 28, 2009 21.90 22.19 21.62 21.83 2,953,966 -0.28(-1.27%)
Apr 27, 2009 22.01 22.53 22.00 22.11 3,755,399 -0.34(-1.51%)
Apr 24, 2009 22.33 22.63 21.74 22.45 5,912,300 +0.23(+1.04%)
Apr 23, 2009 22.30 22.43 21.62 22.22 6,295,760 -0.24(-1.07%)
Apr 22, 2009 21.54 23.06 21.31 22.46 8,051,827 +0.72(+3.31%)
Apr 21, 2009 21.75 22.14 21.23 21.74 7,011,998 -0.01(-0.05%)
Apr 20, 2009 22.26 22.47 21.74 21.75 7,776,065 -0.82(-3.63%)
Apr 17, 2009 22.60 22.95 22.24 22.57 5,333,206 -0.32(-1.40%)
Apr 16, 2009 22.64 22.95 22.22 22.89 4,851,154 +0.30(+1.33%)
Apr 15, 2009 22.56 22.80 22.14 22.59 7,985,758 -0.66(-2.84%)
Apr 14, 2009 22.54 23.45 22.25 23.25 8,490,245 +0.00(+0.00%)
Apr 13, 2009 22.50 23.31 22.17 23.25 6,823,274 +0.52(+2.29%)
Apr 09, 2009 22.39 23.07 22.36 22.73 5,235,741 +0.57(+2.57%)
Apr 08, 2009 22.46 22.60 21.74 22.16 6,216,160 -0.18(-0.81%)
Apr 07, 2009 22.38 22.83 22.09 22.34 4,537,637 -0.41(-1.80%)
Apr 06, 2009 22.80 22.81 22.25 22.75 5,695,230 -0.39(-1.69%)
Apr 03, 2009 22.51 23.17 22.21 23.14 5,840,958 +0.58(+2.57%)
Apr 02, 2009 22.81 23.04 22.35 22.56 8,062,380 +0.10(+0.45%)
Apr 01, 2009 22.76 22.76 22.00 22.46 10,491,635 -0.52(-2.26%)
Mar 31, 2009 23.18 23.42 22.86 22.98 3,873,510 +0.13(+0.57%)
Mar 30, 2009 23.00 23.19 22.67 22.85 3,529,432 -1.15(-4.79%)
Mar 26, 2009 23.51 24.00 23.39 24.00 5,510,940 +0.58(+2.48%)
Mar 25, 2009 23.62 24.08 22.98 23.42 8,371,457 +0.36(+1.56%)
Mar 24, 2009 23.49 23.65 23.05 23.06 4,987,482 -0.65(-2.74%)
Mar 23, 2009 23.08 23.78 22.72 23.71 4,249,593 +1.17(+5.19%)
Mar 20, 2009 23.25 23.40 22.33 22.54 6,259,797 -0.59(-2.55%)
Mar 19, 2009 23.27 23.30 22.80 23.13 6,092,587 +0.06(+0.26%)
Mar 18, 2009 22.52 23.20 22.26 23.07 7,304,222 +0.52(+2.31%)
Mar 17, 2009 21.85 22.55 21.78 22.55 5,392,320 +0.49(+2.22%)
Mar 16, 2009 22.45 22.67 21.96 22.06 4,995,987 -0.61(-2.69%)
Mar 13, 2009 22.96 23.05 22.50 22.67 5,539,327 -0.24(-1.05%)
Mar 12, 2009 22.30 22.97 22.06 22.91 6,196,139 +0.60(+2.69%)
Mar 11, 2009 22.26 22.54 21.94 22.31 7,038,521 +0.28(+1.27%)
Mar 10, 2009 21.35 22.15 21.14 22.03 6,605,448 +1.06(+5.05%)
Mar 09, 2009 21.42 21.95 20.92 20.97 6,391,715 -0.63(-2.92%)
Mar 06, 2009 21.98 22.50 21.09 21.60 9,592,258 -0.34(-1.55%)
Mar 05, 2009 21.85 22.45 21.55 21.94 7,613,507 +0.06(+0.27%)
Mar 04, 2009 21.50 22.21 21.45 21.88 8,059,142 +0.79(+3.75%)
Mar 02, 2009 21.55 21.84 21.00 21.09 7,254,599 -0.71(-3.26%)
Feb 27, 2009 21.98 22.43 21.73 21.80 7,694,714 -0.24(-1.09%)
Feb 26, 2009 23.03 23.50 22.01 22.04 8,809,023 -0.74(-3.25%)
Feb 25, 2009 22.01 23.36 21.83 22.78 8,417,328 +0.56(+2.52%)
Feb 24, 2009 21.76 22.32 21.76 22.22 6,500,305 +0.55(+2.54%)
Feb 23, 2009 22.52 22.69 21.57 21.67 6,275,303 -0.69(-3.09%)
Feb 20, 2009 22.09 22.79 21.97 22.36 7,715,441 +0.12(+0.54%)
Feb 19, 2009 23.17 23.33 22.24 22.24 6,276,529 -0.86(-3.72%)
Feb 18, 2009 23.32 23.54 22.88 23.10 5,000,917 -0.12(-0.52%)
Feb 17, 2009 23.58 23.95 23.17 23.22 6,526,902 -1.23(-5.03%)
Feb 13, 2009 24.29 24.93 24.00 24.45 7,028,039 +0.25(+1.03%)
Feb 12, 2009 23.69 24.40 23.45 24.20 7,680,571 +0.38(+1.60%)
Feb 11, 2009 24.97 24.97 23.50 23.82 6,555,646 -0.45(-1.85%)
Feb 10, 2009 25.15 25.49 24.19 24.27 9,737,514 -1.07(-4.22%)
Feb 09, 2009 25.87 25.95 25.07 25.34 8,778,794 -0.43(-1.67%)
Feb 06, 2009 25.40 25.93 25.13 25.77 8,438,386 +0.43(+1.70%)
Feb 05, 2009 24.07 25.52 23.93 25.34 9,966,003 +1.06(+4.37%)
Feb 04, 2009 24.43 24.92 24.09 24.28 9,322,903 -0.13(-0.53%)
Feb 03, 2009 23.83 24.46 23.48 24.41 6,661,366 +0.57(+2.39%)
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.