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, 2008 31.45 31.78 31.03 31.05 4,623,492 -0.49(-1.55%)
Jul 30, 2008 30.92 32.18 30.76 31.54 6,836,098 +0.81(+2.64%)
Jul 29, 2008 30.73 31.08 30.30 30.73 4,548,847 +0.41(+1.35%)
Jul 28, 2008 30.60 30.77 30.14 30.32 3,709,851 -0.41(-1.33%)
Jul 25, 2008 30.85 30.93 30.39 30.73 3,814,107 +0.10(+0.33%)
Jul 24, 2008 30.97 31.03 30.50 30.63 6,987,303 -0.48(-1.54%)
Jul 23, 2008 31.49 32.10 30.50 31.11 13,825,504 -1.34(-4.13%)
Jul 22, 2008 32.95 32.96 32.00 32.45 10,494,661 -0.66(-1.99%)
Jul 21, 2008 33.50 33.92 32.83 33.11 5,940,700 -0.32(-0.96%)
Jul 18, 2008 33.24 33.66 32.88 33.43 5,447,760 +0.00(+0.00%)
Jul 17, 2008 32.72 33.55 32.51 33.43 9,868,079 +1.40(+4.37%)
Jul 16, 2008 31.27 32.18 30.97 32.03 7,094,143 +0.97(+3.12%)
Jul 15, 2008 30.42 31.57 30.42 31.06 8,108,660 +0.42(+1.37%)
Jul 14, 2008 31.50 31.51 30.35 30.64 5,610,772 -0.60(-1.92%)
Jul 11, 2008 30.83 31.67 30.51 31.24 8,284,335 +0.29(+0.94%)
Jul 10, 2008 30.87 31.17 30.34 30.95 10,116,893 +0.02(+0.06%)
Jul 09, 2008 32.51 32.57 30.89 30.93 10,442,448 -1.70(-5.21%)
Jul 08, 2008 32.13 32.68 31.75 32.63 6,710,397 +0.56(+1.75%)
Jul 07, 2008 31.69 32.53 31.48 32.07 6,135,301 +0.40(+1.26%)
Jul 04, 2008 32.08 32.12 31.38 31.67 3,758,325 +0.00(+0.00%)
Jul 03, 2008 32.08 32.12 31.38 31.67 3,758,325 -0.39(-1.22%)
Jul 02, 2008 32.89 33.02 31.98 32.06 5,995,948 -0.58(-1.78%)
Jul 01, 2008 32.26 32.74 31.78 32.64 7,196,188 +0.07(+0.21%)
Jun 30, 2008 32.41 32.98 32.17 32.57 5,622,809 +0.15(+0.46%)
Jun 27, 2008 31.89 32.64 31.78 32.42 7,598,494 +0.43(+1.34%)
Jun 26, 2008 32.50 32.60 31.80 31.99 5,678,295 -0.88(-2.68%)
Jun 25, 2008 32.74 33.31 32.71 32.87 6,038,162 +0.26(+0.80%)
Jun 24, 2008 32.38 33.13 32.27 32.61 6,550,888 +0.13(+0.40%)
Jun 23, 2008 33.08 33.30 32.43 32.48 4,156,163 -0.33(-1.01%)
Jun 20, 2008 33.29 33.42 32.70 32.81 6,642,371 -0.81(-2.41%)
Jun 19, 2008 32.98 33.82 32.93 33.62 6,404,212 +0.57(+1.72%)
Jun 18, 2008 33.77 33.77 32.97 33.05 7,508,603 -0.63(-1.87%)
Jun 17, 2008 34.10 34.37 33.68 33.68 5,809,921 -0.52(-1.52%)
Jun 16, 2008 33.73 34.49 33.71 34.20 6,679,610 +0.13(+0.38%)
Jun 13, 2008 33.83 34.32 33.77 34.07 5,073,703 +0.52(+1.55%)
Jun 12, 2008 33.69 34.18 33.32 33.55 6,656,817 -0.19(-0.56%)
Jun 11, 2008 34.80 34.83 33.73 33.74 7,508,107 -1.13(-3.24%)
Jun 10, 2008 34.83 35.28 34.54 34.87 5,903,247 -0.51(-1.44%)
Jun 09, 2008 35.11 35.54 34.64 35.38 8,139,992 +0.27(+0.77%)
Jun 06, 2008 36.39 36.46 35.11 35.11 7,066,465 -1.33(-3.65%)
Jun 05, 2008 36.53 36.62 35.97 36.44 4,362,863 +0.01(+0.03%)
Jun 04, 2008 36.04 36.83 35.98 36.43 5,621,421 +0.44(+1.22%)
Jun 03, 2008 36.24 36.55 35.68 35.99 7,464,716 -0.64(-1.75%)
Jun 02, 2008 36.89 37.31 36.17 36.63 5,528,045 -0.14(-0.38%)
May 30, 2008 36.55 37.04 36.48 36.77 5,615,047 +0.37(+1.02%)
May 29, 2008 36.24 36.70 36.23 36.40 5,497,432 +0.05(+0.14%)
May 28, 2008 36.88 36.91 36.00 36.35 9,490,798 -0.39(-1.06%)
May 27, 2008 36.20 36.91 36.15 36.74 9,119,613 +0.81(+2.25%)
May 26, 2008 35.95 36.34 35.58 35.93 10,008,163 +0.00(+0.00%)
May 23, 2008 35.95 36.34 35.58 35.93 10,007,863 -0.58(-1.59%)
May 22, 2008 36.20 37.00 36.15 36.51 6,923,190 +0.25(+0.69%)
May 21, 2008 36.52 36.88 36.05 36.26 6,695,928 -0.45(-1.23%)
May 20, 2008 36.91 37.19 36.46 36.71 4,984,317 -0.46(-1.24%)
May 19, 2008 37.30 37.77 36.94 37.17 5,584,049 -0.10(-0.27%)
May 16, 2008 37.25 37.30 36.48 37.27 3,651,672 +0.23(+0.62%)
May 15, 2008 36.65 37.08 36.30 37.04 4,179,595 +0.39(+1.06%)
May 14, 2008 36.70 37.23 36.54 36.65 4,951,776 +0.11(+0.30%)
May 13, 2008 36.43 36.67 36.12 36.54 3,714,411 +0.04(+0.11%)
May 12, 2008 36.30 36.53 36.09 36.50 4,486,517 +0.20(+0.55%)
May 09, 2008 35.97 36.47 35.69 36.30 4,271,629 +0.10(+0.28%)
May 08, 2008 35.65 36.48 35.42 36.20 5,750,531 +0.79(+2.23%)
May 07, 2008 35.93 36.30 35.37 35.41 3,084,161 -0.57(-1.58%)
May 06, 2008 35.13 36.14 35.04 35.98 3,937,873 +0.81(+2.30%)
May 05, 2008 35.49 35.70 34.93 35.17 4,975,973 -0.18(-0.51%)
May 02, 2008 35.92 36.14 34.97 35.35 5,472,102 -0.55(-1.53%)
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.