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, 2010 30.81 30.81 29.86 30.04 4,803,628 -0.85(-2.75%)
Apr 29, 2010 30.50 30.94 30.40 30.89 3,088,943 +0.46(+1.51%)
Apr 28, 2010 30.58 30.78 30.22 30.43 4,931,637 +0.07(+0.23%)
Apr 27, 2010 31.11 31.33 30.34 30.36 5,038,937 -0.87(-2.79%)
Apr 26, 2010 31.07 31.40 30.98 31.23 3,380,500 +0.19(+0.61%)
Apr 23, 2010 30.87 31.06 30.47 31.04 3,777,150 +0.08(+0.26%)
Apr 22, 2010 30.40 31.00 29.83 30.96 4,678,586 +0.19(+0.62%)
Apr 21, 2010 31.48 31.48 30.50 30.77 6,048,243 -0.60(-1.91%)
Apr 20, 2010 31.17 31.45 30.97 31.37 3,667,954 +0.25(+0.80%)
Apr 19, 2010 31.18 31.29 30.58 31.12 5,488,116 -0.16(-0.51%)
Apr 16, 2010 31.18 31.34 30.65 31.28 8,329,098 -0.05(-0.16%)
Apr 15, 2010 31.23 31.84 31.06 31.33 7,267,309 +0.12(+0.38%)
Apr 14, 2010 30.89 31.27 30.37 31.21 10,987,265 +1.56(+5.26%)
Apr 13, 2010 29.40 29.77 29.29 29.65 5,042,050 +0.31(+1.06%)
Apr 12, 2010 29.24 29.60 29.04 29.34 3,587,623 +0.23(+0.79%)
Apr 09, 2010 28.65 29.13 28.57 29.11 3,346,265 +0.55(+1.93%)
Apr 08, 2010 28.82 28.85 28.35 28.56 3,766,889 -0.47(-1.62%)
Apr 07, 2010 28.82 29.08 28.56 29.03 3,807,183 +0.25(+0.87%)
Apr 06, 2010 28.95 28.98 28.73 28.78 2,618,778 -0.21(-0.72%)
Apr 05, 2010 28.53 29.05 28.39 28.99 2,468,418 +0.58(+2.04%)
Apr 01, 2010 28.31 28.41 28.41 28.41 3,029,400 +0.16(+0.57%)
Mar 31, 2010 28.57 28.77 28.21 28.25 3,918,254 -0.35(-1.22%)
Mar 30, 2010 28.39 28.67 28.21 28.60 2,939,213 +0.18(+0.63%)
Mar 29, 2010 28.01 28.49 27.99 28.42 3,622,715 +0.46(+1.65%)
Mar 26, 2010 28.16 28.27 27.75 27.96 4,086,686 +0.05(+0.18%)
Mar 25, 2010 28.27 28.47 27.88 27.91 5,128,845 -0.33(-1.17%)
Mar 24, 2010 28.84 28.93 28.24 28.24 4,124,809 -0.74(-2.55%)
Mar 23, 2010 28.75 28.99 28.65 28.98 3,930,745 +0.14(+0.49%)
Mar 22, 2010 28.32 28.90 28.27 28.84 2,767,359 +0.48(+1.69%)
Mar 19, 2010 28.87 28.91 28.20 28.36 3,964,390 -0.35(-1.22%)
Mar 18, 2010 28.92 28.97 28.46 28.71 2,436,889 -0.09(-0.31%)
Mar 17, 2010 28.59 29.13 28.47 28.80 5,578,053 +0.31(+1.09%)
Mar 16, 2010 27.51 28.54 27.41 28.49 5,918,131 +1.10(+4.02%)
Mar 15, 2010 27.60 27.64 27.25 27.39 2,488,641 -0.21(-0.76%)
Mar 12, 2010 27.69 27.79 27.44 27.60 2,943,941 -0.08(-0.29%)
Mar 11, 2010 27.90 28.08 27.44 27.68 3,926,414 -0.35(-1.25%)
Mar 10, 2010 27.23 28.09 27.18 28.03 6,173,403 +0.76(+2.79%)
Mar 09, 2010 27.07 27.31 26.95 27.27 3,810,338 +0.03(+0.11%)
Mar 08, 2010 27.50 27.62 27.22 27.24 2,330,891 -0.27(-0.98%)
Mar 05, 2010 27.09 27.56 26.86 27.51 3,701,645 +0.49(+1.81%)
Mar 04, 2010 27.25 27.25 26.77 27.02 4,617,865 -0.16(-0.59%)
Mar 03, 2010 27.62 27.76 27.06 27.18 3,605,270 -0.30(-1.09%)
Mar 02, 2010 27.68 27.95 27.42 27.48 2,576,099 -0.15(-0.54%)
Mar 01, 2010 27.21 27.69 27.12 27.63 4,154,548 +0.46(+1.69%)
Feb 26, 2010 27.35 27.44 26.92 27.17 2,850,442 -0.23(-0.84%)
Feb 25, 2010 27.28 27.43 26.74 27.40 4,663,167 -0.21(-0.76%)
Feb 24, 2010 27.22 27.74 27.18 27.61 2,994,208 +0.59(+2.18%)
Feb 23, 2010 27.41 27.70 26.84 27.02 5,262,050 -0.56(-2.03%)
Feb 22, 2010 27.81 27.89 27.40 27.58 2,631,660 -0.17(-0.61%)
Feb 19, 2010 27.71 27.98 27.51 27.75 3,792,916 +0.01(+0.04%)
Feb 18, 2010 27.77 27.80 27.40 27.74 4,212,076 +0.05(+0.18%)
Feb 17, 2010 27.92 28.00 27.35 27.69 3,921,462 +0.21(+0.76%)
Feb 16, 2010 27.35 27.55 27.08 27.48 4,232,137 +0.23(+0.84%)
Feb 12, 2010 26.95 27.25 27.25 27.25 4,989,900 +0.10(+0.37%)
Feb 11, 2010 26.51 27.26 26.30 27.15 4,395,487 +0.56(+2.11%)
Feb 10, 2010 26.56 26.81 26.23 26.59 3,305,750 -0.08(-0.30%)
Feb 09, 2010 26.84 27.00 26.46 26.67 4,184,301 +0.24(+0.91%)
Feb 08, 2010 26.41 26.81 26.16 26.43 4,050,424 -0.17(-0.64%)
Feb 05, 2010 26.10 26.73 25.94 26.60 5,702,596 +0.49(+1.88%)
Feb 04, 2010 26.73 26.84 25.94 26.11 4,933,639 -0.90(-3.33%)
Feb 03, 2010 26.91 27.15 26.77 27.01 2,942,216 -0.05(-0.18%)
Feb 02, 2010 26.97 27.19 26.77 27.06 5,176,088 +0.02(+0.07%)
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.