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 29, 2006 30.30 34.42 30.22 30.32 1,962,627 -0.02(-0.07%)
Dec 28, 2006 30.25 30.47 30.16 30.34 2,673,831 +0.04(+0.13%)
Dec 27, 2006 30.40 30.50 30.25 30.30 2,326,479 +0.25(+0.83%)
Dec 26, 2006 29.81 30.20 29.81 30.05 2,125,662 +0.18(+0.60%)
Dec 22, 2006 30.16 30.30 29.87 29.87 2,651,462 -0.38(-1.26%)
Dec 21, 2006 30.73 30.91 30.10 30.25 3,495,490 -0.48(-1.56%)
Dec 20, 2006 30.78 31.12 30.63 30.73 3,389,025 +0.14(+0.46%)
Dec 19, 2006 30.90 31.03 30.43 30.59 4,548,440 -0.86(-2.73%)
Dec 18, 2006 31.59 31.94 31.29 31.45 3,094,735 +0.05(+0.16%)
Dec 15, 2006 31.27 31.57 31.15 31.40 6,855,492 +0.20(+0.64%)
Dec 14, 2006 30.45 31.36 30.40 31.20 3,485,799 +0.76(+2.50%)
Dec 13, 2006 31.39 31.39 30.35 30.44 3,924,955 -0.67(-2.15%)
Dec 12, 2006 31.44 31.61 30.92 31.11 3,096,701 -0.28(-0.89%)
Dec 11, 2006 31.06 31.53 31.04 31.39 3,447,970 +0.26(+0.84%)
Dec 08, 2006 31.31 31.58 30.86 31.13 4,281,740 -0.31(-0.99%)
Dec 07, 2006 32.05 32.42 31.41 31.44 3,974,053 -0.59(-1.84%)
Dec 06, 2006 31.86 32.16 31.63 32.03 3,183,274 -0.01(-0.03%)
Dec 05, 2006 32.24 32.41 31.92 32.04 3,433,783 -0.02(-0.06%)
Dec 04, 2006 31.77 32.50 31.40 32.06 3,107,693 +0.52(+1.65%)
Dec 01, 2006 32.15 32.32 31.00 31.54 4,941,050 -0.60(-1.87%)
Nov 30, 2006 31.90 32.36 31.66 32.14 4,070,200 +0.31(+0.97%)
Nov 29, 2006 32.20 32.70 31.76 31.83 4,304,071 -0.72(-2.21%)
Nov 28, 2006 32.43 32.73 32.20 32.55 2,864,963 -0.05(-0.15%)
Nov 27, 2006 33.16 33.50 32.53 32.60 3,211,679 -0.70(-2.10%)
Nov 24, 2006 33.20 33.50 33.15 33.30 736,819 -0.16(-0.48%)
Nov 22, 2006 33.10 33.58 33.01 33.46 2,289,838 +0.37(+1.12%)
Nov 21, 2006 33.44 33.63 33.02 33.09 2,826,451 -0.63(-1.87%)
Nov 20, 2006 33.26 33.73 33.01 33.72 3,353,969 +0.37(+1.11%)
Nov 17, 2006 33.40 33.71 33.26 33.35 4,837,429 -0.36(-1.07%)
Nov 16, 2006 33.42 33.88 32.91 33.71 4,739,096 +0.51(+1.54%)
Nov 15, 2006 32.70 33.61 32.43 33.20 7,274,730 +0.61(+1.87%)
Nov 14, 2006 31.81 32.66 31.26 32.59 5,784,697 +0.80(+2.52%)
Nov 13, 2006 31.21 32.01 31.20 31.79 3,838,061 +0.18(+0.57%)
Nov 10, 2006 31.50 31.75 31.14 31.61 3,374,189 +0.21(+0.67%)
Nov 09, 2006 32.61 32.72 31.28 31.40 4,697,908 -1.18(-3.62%)
Nov 08, 2006 32.14 32.68 31.90 32.58 4,205,037 +0.28(+0.87%)
Nov 07, 2006 31.72 33.20 31.72 32.30 6,117,799 +0.52(+1.64%)
Nov 06, 2006 31.00 31.91 30.81 31.78 3,730,265 +0.82(+2.65%)
Nov 03, 2006 31.13 31.28 30.88 30.96 3,874,016 +0.10(+0.32%)
Nov 02, 2006 30.50 31.16 30.50 30.86 3,359,652 +0.10(+0.33%)
Nov 01, 2006 31.25 31.44 30.51 30.76 3,498,062 -0.36(-1.16%)
Oct 31, 2006 31.52 31.52 30.82 31.12 3,622,629 -0.19(-0.61%)
Oct 30, 2006 31.15 31.69 31.02 31.31 2,831,896 +0.34(+1.10%)
Oct 27, 2006 31.49 31.72 30.79 30.97 5,361,979 -0.38(-1.21%)
Oct 26, 2006 31.26 31.43 30.66 31.35 3,548,832 +0.19(+0.61%)
Oct 25, 2006 30.51 31.31 30.42 31.16 4,028,933 +0.60(+1.96%)
Oct 24, 2006 31.26 31.40 30.51 30.56 4,452,553 -0.30(-0.97%)
Oct 23, 2006 30.36 31.41 30.35 30.86 4,933,425 +0.39(+1.28%)
Oct 20, 2006 30.25 30.80 29.97 30.47 7,200,513 +0.40(+1.33%)
Oct 19, 2006 30.60 31.38 29.98 30.07 9,410,838 -0.51(-1.67%)
Oct 18, 2006 31.55 32.21 30.42 30.58 15,713,661 -2.32(-7.05%)
Oct 17, 2006 33.44 33.57 32.60 32.90 6,290,167 -0.90(-2.66%)
Oct 16, 2006 33.50 33.98 33.24 33.80 3,110,112 +0.38(+1.14%)
Oct 13, 2006 32.88 33.74 32.78 33.42 4,711,258 +0.42(+1.27%)
Oct 12, 2006 32.44 33.03 32.07 33.00 4,184,753 +0.54(+1.66%)
Oct 11, 2006 32.10 32.84 31.92 32.46 3,500,977 +0.37(+1.15%)
Oct 10, 2006 32.13 32.23 31.85 32.09 2,940,142 +0.15(+0.47%)
Oct 09, 2006 31.71 32.61 31.61 31.94 3,590,861 +0.26(+0.82%)
Oct 06, 2006 31.99 31.99 31.54 31.68 2,997,593 -0.41(-1.28%)
Oct 05, 2006 31.78 32.09 31.41 32.09 4,153,458 +0.12(+0.38%)
Oct 04, 2006 31.14 31.99 30.88 31.97 4,022,349 +0.90(+2.90%)
Oct 03, 2006 31.10 31.40 30.86 31.07 3,967,149 -0.21(-0.67%)
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.