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 (%)
Jul 31, 2014 45.17 45.26 44.10 44.13 2,389,735 -1.20(-2.64%)
Jul 30, 2014 43.83 45.45 43.83 45.33 3,143,439 +0.32(+0.71%)
Jul 29, 2014 44.68 45.65 44.68 45.01 5,305,004 +0.73(+1.65%)
Jul 28, 2014 44.19 44.41 43.53 44.28 1,688,394 +0.25(+0.57%)
Jul 25, 2014 44.30 44.30 43.81 44.03 2,658,754 -0.46(-1.03%)
Jul 24, 2014 44.95 45.20 44.28 44.49 2,574,171 -0.45(-1.00%)
Jul 23, 2014 46.63 46.66 44.86 44.94 5,098,314 -2.73(-5.73%)
Jul 22, 2014 47.63 47.85 47.40 47.67 2,143,438 +0.35(+0.74%)
Jul 21, 2014 47.34 47.56 47.06 47.32 1,325,790 +0.11(+0.23%)
Jul 18, 2014 46.81 47.30 46.55 47.21 1,721,495 +0.67(+1.44%)
Jul 17, 2014 46.88 47.11 46.47 46.54 1,347,628 -0.60(-1.27%)
Jul 16, 2014 47.09 47.33 46.97 47.14 1,608,283 +0.31(+0.66%)
Jul 15, 2014 47.37 47.48 46.40 46.83 2,451,088 -0.54(-1.14%)
Jul 14, 2014 47.65 47.78 47.35 47.37 834,133 -0.10(-0.21%)
Jul 11, 2014 47.70 47.70 47.31 47.47 884,597 -0.10(-0.21%)
Jul 10, 2014 47.32 47.94 47.13 47.57 1,283,580 -0.46(-0.96%)
Jul 09, 2014 47.54 48.09 47.32 48.03 1,351,883 +0.59(+1.24%)
Jul 08, 2014 47.44 47.67 47.16 47.44 1,812,954 +0.05(+0.11%)
Jul 07, 2014 47.74 47.74 47.30 47.39 1,306,991 -0.39(-0.82%)
Jul 03, 2014 46.51 47.78 47.78 47.78 494,800 +0.45(+0.95%)
Jul 02, 2014 47.41 47.54 47.26 47.33 1,169,060 -0.03(-0.06%)
Jul 01, 2014 47.11 47.53 47.11 47.36 2,561,418 +0.29(+0.62%)
Jun 30, 2014 47.78 47.78 46.75 47.07 1,713,156 +0.39(+0.84%)
Jun 27, 2014 46.75 46.77 46.43 46.68 1,512,296 -0.11(-0.24%)
Jun 26, 2014 46.97 47.13 46.37 46.79 1,516,899 -0.35(-0.74%)
Jun 25, 2014 47.02 47.21 46.72 47.14 967,044 -0.02(-0.04%)
Jun 24, 2014 47.45 47.83 47.13 47.16 833,490 -0.47(-0.99%)
Jun 23, 2014 47.90 47.93 47.54 47.63 758,360 -0.11(-0.23%)
Jun 20, 2014 47.56 47.74 47.24 47.74 2,006,413 +0.39(+0.82%)
Jun 19, 2014 47.27 47.37 46.78 47.35 1,434,454 +0.27(+0.57%)
Jun 18, 2014 47.37 47.37 46.55 47.08 1,059,704 -0.27(-0.57%)
Jun 17, 2014 46.99 47.50 46.93 47.35 848,837 +0.23(+0.49%)
Jun 16, 2014 47.10 47.33 46.88 47.12 705,069 -0.03(-0.06%)
Jun 13, 2014 47.12 47.30 46.90 47.15 861,733 +0.23(+0.49%)
Jun 12, 2014 46.96 47.28 46.80 46.92 1,107,554 -0.24(-0.51%)
Jun 11, 2014 46.76 47.28 46.76 47.16 1,164,337 +0.09(+0.19%)
Jun 10, 2014 46.97 47.12 46.71 47.07 930,305 +0.72(+1.55%)
Jun 06, 2014 46.45 46.88 46.29 46.35 1,096,373 -0.03(-0.06%)
Jun 05, 2014 45.99 46.38 45.73 46.38 1,694,186 +0.41(+0.89%)
Jun 04, 2014 45.85 46.11 45.82 45.97 1,262,745 -0.03(-0.07%)
Jun 03, 2014 45.86 46.12 45.54 46.00 2,118,404 +0.01(+0.02%)
Jun 02, 2014 46.39 46.39 45.65 45.99 1,532,505 -0.17(-0.37%)
May 30, 2014 46.26 46.29 46.00 46.16 1,518,559 +0.03(+0.07%)
May 29, 2014 46.15 46.27 46.00 46.13 994,967 +0.09(+0.20%)
May 28, 2014 46.00 46.14 45.73 46.04 1,495,733 +0.05(+0.11%)
May 27, 2014 46.11 46.35 45.73 45.99 2,137,032 +0.01(+0.02%)
May 23, 2014 45.72 45.98 45.98 45.98 1,228,500 +0.28(+0.61%)
May 22, 2014 45.42 45.84 45.39 45.70 1,094,441 +0.41(+0.91%)
May 21, 2014 44.96 45.32 44.80 45.29 2,957,208 +0.56(+1.25%)
May 20, 2014 44.60 44.89 44.24 44.73 2,463,288 +0.14(+0.31%)
May 19, 2014 44.25 44.84 44.20 44.59 1,740,670 +0.28(+0.63%)
May 16, 2014 44.07 44.48 44.02 44.31 2,220,222 +0.08(+0.18%)
May 15, 2014 44.57 44.67 43.80 44.23 2,125,015 -0.49(-1.10%)
May 14, 2014 44.88 45.18 44.66 44.72 1,554,247 -0.61(-1.35%)
May 13, 2014 45.78 46.09 45.31 45.33 1,900,962 -0.15(-0.33%)
May 12, 2014 44.91 45.56 44.89 45.48 1,723,219 +0.74(+1.65%)
May 09, 2014 44.65 44.91 44.31 44.74 1,569,137 +0.08(+0.18%)
May 08, 2014 44.28 45.44 44.25 44.66 2,096,759 +0.16(+0.36%)
May 07, 2014 44.40 44.53 43.93 44.50 2,562,956 +0.18(+0.41%)
May 06, 2014 44.58 44.61 44.20 44.32 1,919,228 -0.20(-0.45%)
May 05, 2014 44.52 44.99 44.39 44.52 2,216,087 -0.34(-0.76%)
May 02, 2014 44.79 45.23 44.54 44.86 2,741,893 +0.34(+0.76%)
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.