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 (%)
Dec 31, 2007 31.90 32.04 31.73 31.83 2,659,476 -0.20(-0.62%)
Dec 28, 2007 32.29 32.38 31.93 32.03 1,462,826 -0.05(-0.16%)
Dec 27, 2007 32.44 32.55 32.02 32.08 2,246,450 -0.30(-0.93%)
Dec 26, 2007 32.02 32.46 31.86 32.38 1,519,779 +0.29(+0.90%)
Dec 24, 2007 32.00 32.53 31.30 32.09 999,151 +0.11(+0.34%)
Dec 21, 2007 32.10 32.32 31.84 31.98 5,221,054 +0.09(+0.28%)
Dec 20, 2007 31.00 31.90 30.96 31.89 4,190,645 +0.93(+3.00%)
Dec 19, 2007 30.72 31.22 30.54 30.96 3,292,008 +0.32(+1.04%)
Dec 18, 2007 30.68 30.87 30.45 30.64 3,258,234 -0.07(-0.23%)
Dec 17, 2007 30.84 30.98 30.59 30.71 3,062,247 -0.20(-0.65%)
Dec 14, 2007 30.60 31.21 30.60 30.91 3,185,729 -0.11(-0.35%)
Dec 13, 2007 31.08 31.33 30.75 31.02 2,956,792 -0.06(-0.19%)
Dec 12, 2007 31.28 31.48 30.87 31.08 4,324,016 -0.02(-0.06%)
Dec 11, 2007 31.41 31.76 31.10 31.10 4,433,402 -0.28(-0.89%)
Dec 10, 2007 31.52 31.59 31.18 31.38 2,562,158 +0.08(+0.26%)
Dec 07, 2007 31.48 31.66 31.27 31.30 3,414,879 -0.25(-0.79%)
Dec 06, 2007 31.25 31.67 31.25 31.55 4,827,769 +0.15(+0.48%)
Dec 05, 2007 31.08 31.67 30.91 31.40 4,598,445 +0.56(+1.82%)
Dec 04, 2007 30.57 31.15 30.53 30.84 5,098,261 +0.11(+0.36%)
Dec 03, 2007 30.30 31.05 30.30 30.73 4,699,095 +0.27(+0.89%)
Nov 30, 2007 31.02 31.18 30.33 30.46 6,523,014 -0.56(-1.81%)
Nov 29, 2007 30.76 31.20 30.71 31.02 3,477,028 +0.26(+0.85%)
Nov 28, 2007 30.38 31.25 30.19 30.76 7,936,638 +0.62(+2.06%)
Nov 27, 2007 29.65 30.17 29.63 30.14 4,890,645 +0.49(+1.65%)
Nov 26, 2007 30.51 30.56 29.62 29.65 4,924,653 -0.82(-2.69%)
Nov 23, 2007 30.27 30.50 30.10 30.47 1,072,834 +0.26(+0.86%)
Nov 21, 2007 30.34 30.59 30.02 30.21 4,827,860 -0.23(-0.76%)
Nov 20, 2007 30.79 30.91 30.01 30.44 9,886,595 -0.32(-1.04%)
Nov 19, 2007 31.40 31.44 30.74 30.76 4,055,537 -0.57(-1.82%)
Nov 16, 2007 31.16 31.50 30.95 31.33 4,729,197 +0.09(+0.29%)
Nov 15, 2007 31.00 31.59 31.00 31.24 4,721,927 -0.17(-0.54%)
Nov 14, 2007 31.96 32.00 31.40 31.41 5,264,129 -0.58(-1.81%)
Nov 13, 2007 31.70 32.01 31.59 31.99 4,516,502 +0.56(+1.78%)
Nov 12, 2007 31.62 31.98 31.43 31.43 5,094,429 -0.20(-0.63%)
Nov 09, 2007 31.56 32.10 31.56 31.63 5,444,293 -0.28(-0.88%)
Nov 08, 2007 32.09 32.35 31.56 31.91 5,218,295 -0.35(-1.08%)
Nov 07, 2007 32.53 32.85 32.25 32.26 4,499,703 -0.49(-1.50%)
Nov 06, 2007 32.50 32.79 32.30 32.75 3,920,928 +0.28(+0.86%)
Nov 05, 2007 32.66 32.87 32.35 32.47 4,156,324 -0.18(-0.55%)
Nov 02, 2007 32.77 32.77 32.30 32.65 3,688,247 +0.13(+0.40%)
Nov 01, 2007 32.90 33.02 32.49 32.52 3,780,382 -0.50(-1.51%)
Oct 31, 2007 32.60 33.20 32.31 33.02 6,933,056 +0.60(+1.85%)
Oct 30, 2007 32.52 32.61 32.31 32.42 6,224,998 -0.17(-0.52%)
Oct 29, 2007 32.63 32.96 32.49 32.59 4,568,232 +0.04(+0.12%)
Oct 26, 2007 33.15 33.30 32.44 32.55 6,592,764 -0.42(-1.27%)
Oct 25, 2007 33.27 33.45 32.69 32.97 4,318,459 -0.23(-0.69%)
Oct 24, 2007 33.13 33.35 32.55 33.20 4,775,421 -0.24(-0.72%)
Oct 23, 2007 33.07 33.45 33.00 33.44 4,034,537 +0.02(+0.06%)
Oct 22, 2007 33.14 33.47 33.09 33.42 4,433,100 +0.09(+0.27%)
Oct 19, 2007 34.00 34.07 33.28 33.33 6,642,318 -0.67(-1.97%)
Oct 18, 2007 34.01 34.01 33.53 34.00 5,811,808 +0.04(+0.12%)
Oct 17, 2007 35.10 35.17 33.41 33.96 11,120,502 -0.85(-2.44%)
Oct 16, 2007 34.46 35.23 34.44 34.81 5,975,786 +0.23(+0.67%)
Oct 15, 2007 34.59 34.81 34.35 34.58 3,773,268 -0.03(-0.09%)
Oct 12, 2007 34.56 34.82 34.43 34.61 3,749,077 +0.14(+0.41%)
Oct 11, 2007 34.51 34.95 34.30 34.47 7,343,188 -0.03(-0.09%)
Oct 10, 2007 34.16 34.55 33.91 34.50 6,821,045 +0.20(+0.58%)
Oct 09, 2007 34.86 34.96 33.68 34.30 9,505,105 -0.79(-2.25%)
Oct 08, 2007 35.20 35.37 35.06 35.09 2,393,785 -0.25(-0.71%)
Oct 05, 2007 35.22 35.46 35.05 35.34 2,677,691 +0.30(+0.86%)
Oct 04, 2007 35.18 35.20 34.89 35.04 3,227,183 -0.06(-0.17%)
Oct 03, 2007 35.12 35.26 34.81 35.10 4,632,691 -0.08(-0.23%)
Oct 02, 2007 35.40 35.43 35.03 35.18 4,681,956 -0.16(-0.45%)
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.