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, 2014 44.22 44.64 43.91 44.50 2,843,433 +0.07(+0.16%)
Apr 29, 2014 44.67 44.78 44.28 44.43 2,403,490 +0.04(+0.09%)
Apr 28, 2014 44.99 44.99 43.39 44.39 6,357,940 -0.25(-0.56%)
Apr 25, 2014 45.50 46.38 44.59 44.64 6,375,898 -2.11(-4.51%)
Apr 24, 2014 47.26 47.56 46.65 46.75 4,305,529 -0.13(-0.28%)
Apr 23, 2014 46.65 47.24 46.65 46.88 3,208,327 +0.23(+0.49%)
Apr 22, 2014 46.35 46.94 45.62 46.65 3,978,035 +0.15(+0.32%)
Apr 21, 2014 46.39 46.89 45.96 46.50 2,861,860 +0.13(+0.28%)
Apr 17, 2014 45.23 46.37 46.37 46.37 6,832,500 +1.30(+2.88%)
Apr 16, 2014 45.27 45.91 44.27 45.07 7,083,658 -2.06(-4.37%)
Apr 15, 2014 46.80 48.46 46.41 47.13 4,187,835 +0.53(+1.14%)
Apr 14, 2014 46.96 47.12 46.44 46.60 4,627,663 +0.25(+0.54%)
Apr 11, 2014 47.17 48.01 46.28 46.35 5,105,772 -1.37(-2.87%)
Apr 10, 2014 48.92 49.13 47.70 47.72 3,109,567 -1.36(-2.77%)
Apr 09, 2014 48.72 49.11 48.47 49.08 2,273,666 +0.46(+0.96%)
Apr 08, 2014 47.90 48.73 47.79 48.62 2,627,262 +0.83(+1.73%)
Apr 07, 2014 48.38 48.60 47.76 47.79 3,912,015 -0.67(-1.38%)
Apr 04, 2014 51.72 51.77 48.26 48.46 4,577,051 -1.24(-2.49%)
Apr 03, 2014 50.99 50.99 49.55 49.70 3,148,770 -0.18(-0.36%)
Apr 02, 2014 50.20 50.49 49.63 49.88 4,394,895 -0.55(-1.09%)
Apr 01, 2014 49.14 50.46 49.03 50.43 4,480,800 +1.74(+3.57%)
Mar 31, 2014 48.18 48.72 48.01 48.69 1,738,773 +0.84(+1.76%)
Mar 28, 2014 47.91 48.34 47.74 47.85 1,819,836 -0.06(-0.13%)
Mar 27, 2014 48.44 48.57 47.78 47.91 2,137,797 -0.53(-1.09%)
Mar 26, 2014 48.92 49.16 48.26 48.44 3,014,420 -0.24(-0.49%)
Mar 25, 2014 48.56 48.84 48.45 48.68 3,912,055 +0.42(+0.87%)
Mar 24, 2014 48.39 48.58 47.52 48.26 3,638,876 +0.08(+0.17%)
Mar 21, 2014 48.64 48.89 48.03 48.18 5,062,995 -0.07(-0.15%)
Mar 20, 2014 47.17 48.30 47.01 48.25 3,031,378 +0.92(+1.94%)
Mar 19, 2014 47.45 47.91 46.94 47.33 1,906,331 +0.04(+0.08%)
Mar 18, 2014 47.18 47.32 46.93 47.29 2,999,348 +0.27(+0.57%)
Mar 17, 2014 46.60 47.29 46.50 47.02 1,634,975 +0.56(+1.21%)
Mar 14, 2014 49.78 49.78 46.44 46.46 2,315,394 -0.43(-0.92%)
Mar 13, 2014 48.04 48.18 46.71 46.89 2,481,483 -0.99(-2.07%)
Mar 12, 2014 47.75 48.14 47.68 47.88 1,954,616 -0.10(-0.21%)
Mar 11, 2014 47.90 48.42 47.78 47.98 2,015,354 +0.20(+0.42%)
Mar 10, 2014 48.17 48.34 47.70 47.78 1,401,053 -0.38(-0.79%)
Mar 07, 2014 47.83 48.17 47.51 48.16 2,551,853 +0.48(+1.01%)
Mar 06, 2014 47.24 47.75 47.12 47.68 1,261,911 +0.48(+1.02%)
Mar 05, 2014 47.06 47.34 46.88 47.20 1,338,018 -0.02(-0.04%)
Mar 04, 2014 47.29 47.57 47.03 47.22 1,733,480 +0.68(+1.46%)
Mar 03, 2014 46.57 46.75 46.21 46.54 1,713,259 -0.30(-0.64%)
Feb 28, 2014 46.59 46.90 46.31 46.84 1,916,065 +0.21(+0.45%)
Feb 27, 2014 47.20 47.52 46.34 46.63 2,275,069 -0.01(-0.02%)
Feb 26, 2014 46.14 46.88 46.14 46.64 2,064,552 +0.46(+1.00%)
Feb 25, 2014 46.25 46.35 45.90 46.18 1,836,923 -0.08(-0.17%)
Feb 24, 2014 46.41 46.57 46.14 46.26 1,361,562 +0.12(+0.26%)
Feb 21, 2014 46.21 46.45 46.07 46.14 1,811,827 +0.02(+0.04%)
Feb 20, 2014 45.91 46.33 45.80 46.12 2,501,043 +0.08(+0.17%)
Feb 19, 2014 45.92 46.31 45.60 46.04 3,020,274 +0.16(+0.35%)
Feb 18, 2014 46.08 46.09 45.58 45.88 2,589,665 -0.11(-0.24%)
Feb 14, 2014 45.60 45.99 45.99 45.99 3,864,500 +0.23(+0.50%)
Feb 13, 2014 45.08 45.81 44.89 45.76 2,885,989 +0.77(+1.71%)
Feb 12, 2014 44.54 45.02 44.46 44.99 1,826,609 +0.29(+0.65%)
Feb 11, 2014 44.29 44.78 44.19 44.70 1,528,245 +0.38(+0.86%)
Feb 10, 2014 44.04 44.44 44.03 44.32 1,389,455 +0.20(+0.45%)
Feb 07, 2014 43.83 44.14 43.66 44.12 1,961,578 +0.42(+0.96%)
Feb 06, 2014 43.70 43.82 43.44 43.70 1,717,841 +0.19(+0.44%)
Feb 05, 2014 43.07 43.73 42.98 43.51 1,730,860 +0.15(+0.35%)
Feb 04, 2014 43.52 43.77 43.00 43.36 3,831,124 -0.22(-0.50%)
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.