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 (%)
Sep 30, 2009 27.53 27.95 27.18 27.63 4,531,071 +0.13(+0.47%)
Sep 29, 2009 28.04 28.11 27.43 27.50 3,198,052 -0.44(-1.57%)
Sep 28, 2009 27.58 28.11 27.52 27.94 3,398,091 +0.44(+1.60%)
Sep 25, 2009 27.34 27.74 27.10 27.50 5,665,879 +0.13(+0.47%)
Sep 24, 2009 27.64 27.68 26.86 27.37 6,301,635 -0.15(-0.55%)
Sep 23, 2009 26.90 27.86 26.90 27.52 6,162,774 +0.67(+2.50%)
Sep 22, 2009 27.03 27.28 26.76 26.85 2,800,777 -0.17(-0.63%)
Sep 21, 2009 26.76 27.16 26.45 27.02 3,562,614 +0.33(+1.24%)
Sep 18, 2009 26.57 26.98 26.57 26.69 3,488,311 +0.07(+0.26%)
Sep 17, 2009 27.09 27.23 26.55 26.62 3,527,687 -0.52(-1.92%)
Sep 16, 2009 27.31 27.50 26.78 27.14 3,554,293 -0.20(-0.73%)
Sep 15, 2009 27.29 27.75 27.25 27.34 2,812,926 -0.14(-0.51%)
Sep 14, 2009 27.05 27.51 27.05 27.48 3,339,600 +0.24(+0.88%)
Sep 11, 2009 28.01 28.08 27.13 27.24 4,406,455 -0.81(-2.89%)
Sep 10, 2009 27.48 28.09 27.32 28.05 3,851,452 +0.55(+2.00%)
Sep 09, 2009 27.62 27.74 27.23 27.50 3,475,005 -0.11(-0.40%)
Sep 08, 2009 27.27 27.64 27.03 27.61 3,272,583 +0.37(+1.36%)
Sep 04, 2009 26.93 27.27 26.81 27.24 3,651,472 +0.48(+1.79%)
Sep 03, 2009 26.22 26.78 25.92 26.76 4,669,603 +0.64(+2.45%)
Sep 02, 2009 25.94 26.24 25.71 26.12 3,244,810 +0.09(+0.35%)
Sep 01, 2009 26.50 26.98 26.00 26.03 4,207,851 -0.54(-2.03%)
Aug 31, 2009 27.21 27.30 26.50 26.57 3,583,744 -0.72(-2.64%)
Aug 28, 2009 27.52 27.90 27.10 27.29 2,685,770 +0.19(+0.70%)
Aug 27, 2009 26.65 27.12 26.28 27.10 3,542,343 +0.33(+1.23%)
Aug 26, 2009 26.82 27.02 26.38 26.77 2,877,846 +0.11(+0.41%)
Aug 25, 2009 26.68 27.10 26.50 26.66 2,925,068 -0.04(-0.15%)
Aug 24, 2009 27.06 27.37 26.62 26.70 2,428,870 -0.32(-1.18%)
Aug 21, 2009 26.53 27.04 26.28 27.02 3,165,590 +0.55(+2.08%)
Aug 20, 2009 26.44 26.65 26.16 26.47 2,250,490 -0.07(-0.26%)
Aug 19, 2009 26.24 26.68 25.91 26.54 3,356,937 +0.13(+0.49%)
Aug 18, 2009 26.01 26.52 26.00 26.41 4,048,389 +0.45(+1.73%)
Aug 17, 2009 26.37 26.46 25.91 25.96 3,010,849 -0.68(-2.55%)
Aug 14, 2009 26.88 26.88 26.30 26.64 4,020,829 -0.41(-1.52%)
Aug 13, 2009 26.57 27.10 26.26 27.05 4,030,170 +0.54(+2.04%)
Aug 12, 2009 26.07 26.76 26.03 26.51 3,572,030 +0.23(+0.88%)
Aug 11, 2009 26.49 26.65 26.05 26.28 3,694,642 -0.20(-0.76%)
Aug 10, 2009 26.69 27.06 26.39 26.48 3,571,045 -0.40(-1.49%)
Aug 07, 2009 27.32 27.39 26.68 26.88 4,280,660 -0.22(-0.81%)
Aug 06, 2009 27.61 27.94 26.90 27.10 5,192,991 -0.52(-1.88%)
Aug 05, 2009 27.18 27.64 27.11 27.62 5,983,327 +0.43(+1.58%)
Aug 04, 2009 26.80 27.45 26.80 27.19 4,543,311 +0.18(+0.67%)
Aug 03, 2009 27.00 27.24 26.76 27.01 3,201,456 +0.14(+0.52%)
Jul 31, 2009 26.88 27.07 26.60 26.87 3,468,318 +0.08(+0.30%)
Jul 30, 2009 27.06 27.47 26.70 26.79 3,608,371 +0.05(+0.19%)
Jul 29, 2009 26.63 26.85 26.38 26.74 3,558,645 -0.02(-0.07%)
Jul 28, 2009 26.90 27.05 26.37 26.76 3,252,025 -0.19(-0.71%)
Jul 27, 2009 26.92 27.00 26.41 26.95 3,371,411 +0.02(+0.07%)
Jul 24, 2009 27.00 27.00 26.42 26.93 4,850,668 -0.28(-1.03%)
Jul 23, 2009 27.01 27.55 26.79 27.21 8,696,242 +0.10(+0.37%)
Jul 22, 2009 26.08 27.29 25.76 27.11 13,572,388 +2.07(+8.27%)
Jul 21, 2009 25.16 25.22 24.50 25.04 7,827,357 -0.02(-0.08%)
Jul 20, 2009 25.05 25.25 24.84 25.06 5,741,709 +0.04(+0.16%)
Jul 17, 2009 25.04 25.25 24.78 25.02 5,489,626 -0.14(-0.56%)
Jul 16, 2009 24.61 25.26 24.45 25.16 4,406,547 +0.45(+1.82%)
Jul 15, 2009 24.22 24.81 24.19 24.71 6,102,148 +0.94(+3.95%)
Jul 14, 2009 23.54 23.79 23.49 23.77 3,804,515 +0.21(+0.89%)
Jul 13, 2009 23.25 23.57 22.77 23.56 3,663,174 +0.32(+1.38%)
Jul 10, 2009 23.14 23.56 22.93 23.24 3,481,531 +0.01(+0.04%)
Jul 09, 2009 22.98 23.43 22.85 23.23 5,010,896 +0.68(+3.02%)
Jul 08, 2009 22.72 22.81 22.24 22.55 4,932,508 -0.09(-0.40%)
Jul 07, 2009 23.44 23.75 22.63 22.64 4,185,199 -0.78(-3.33%)
Jul 06, 2009 23.46 23.82 23.02 23.42 4,616,618 -0.18(-0.76%)
Jul 02, 2009 23.20 23.76 23.04 23.60 5,879,769 +0.22(+0.94%)
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.