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, 2008 29.80 30.71 29.75 30.66 5,665,573 +1.22(+4.14%)
Sep 29, 2008 31.01 31.16 29.36 29.44 7,519,869 -1.86(-5.94%)
Sep 26, 2008 30.22 31.39 30.22 31.30 4,125,131 +0.64(+2.09%)
Sep 25, 2008 30.78 31.16 30.43 30.66 4,231,092 +0.15(+0.49%)
Sep 24, 2008 30.34 30.70 30.10 30.51 3,787,280 +0.26(+0.86%)
Sep 23, 2008 30.65 31.02 29.99 30.25 4,545,613 -0.25(-0.82%)
Sep 22, 2008 31.40 31.57 30.50 30.50 3,695,701 -1.07(-3.39%)
Sep 19, 2008 32.11 32.70 30.76 31.57 7,735,900 +0.11(+0.35%)
Sep 18, 2008 30.36 31.94 29.50 31.46 7,864,913 +1.67(+5.61%)
Sep 17, 2008 29.66 30.60 29.48 29.79 7,051,254 -0.39(-1.29%)
Sep 16, 2008 29.01 30.83 29.00 30.18 8,598,049 +0.80(+2.72%)
Sep 15, 2008 29.36 30.03 29.32 29.38 6,773,617 -0.37(-1.24%)
Sep 12, 2008 29.97 29.98 29.39 29.75 4,931,665 -0.37(-1.23%)
Sep 11, 2008 29.48 30.31 29.43 30.12 4,944,940 +0.46(+1.55%)
Sep 10, 2008 30.22 30.44 29.57 29.66 6,093,583 -0.17(-0.57%)
Sep 09, 2008 30.66 30.76 29.70 29.83 7,336,417 -0.79(-2.58%)
Sep 08, 2008 30.98 31.09 30.07 30.62 7,120,468 -0.07(-0.23%)
Sep 05, 2008 30.35 30.98 30.14 30.69 6,321,097 +0.29(+0.95%)
Sep 04, 2008 30.79 30.97 30.27 30.40 7,220,522 -0.54(-1.75%)
Sep 03, 2008 31.51 31.78 30.75 30.94 9,559,358 -1.32(-4.09%)
Sep 02, 2008 33.23 33.32 32.07 32.26 4,886,797 -0.38(-1.16%)
Aug 29, 2008 32.96 33.16 32.31 32.64 3,049,225 -0.61(-1.83%)
Aug 28, 2008 33.16 33.35 32.95 33.25 2,667,120 +0.26(+0.79%)
Aug 27, 2008 32.70 33.20 32.57 32.99 2,689,376 +0.25(+0.76%)
Aug 26, 2008 32.82 32.91 32.52 32.74 3,345,107 +0.00(+0.00%)
Aug 25, 2008 33.03 33.15 32.61 32.74 3,030,686 -0.39(-1.18%)
Aug 22, 2008 32.96 33.34 32.81 33.13 2,979,009 +0.24(+0.73%)
Aug 21, 2008 32.91 32.99 32.55 32.89 3,040,706 -0.16(-0.48%)
Aug 20, 2008 33.62 33.62 32.77 33.05 3,219,919 -0.09(-0.27%)
Aug 19, 2008 33.58 33.64 32.96 33.14 3,033,298 -0.51(-1.52%)
Aug 18, 2008 34.14 34.14 33.34 33.65 2,877,724 -0.32(-0.94%)
Aug 15, 2008 34.08 34.17 33.56 33.97 3,216,208 -0.15(-0.44%)
Aug 14, 2008 33.52 34.23 33.40 34.12 3,234,250 +0.32(+0.95%)
Aug 13, 2008 33.83 34.16 33.40 33.80 3,520,981 -0.19(-0.56%)
Aug 12, 2008 33.96 34.37 33.69 33.99 3,925,275 +0.07(+0.21%)
Aug 11, 2008 33.45 34.40 33.23 33.92 4,737,467 +0.50(+1.50%)
Aug 08, 2008 32.80 33.63 32.62 33.42 4,781,449 +0.56(+1.70%)
Aug 07, 2008 32.48 33.41 32.18 32.86 5,691,102 +0.41(+1.26%)
Aug 06, 2008 32.40 32.65 31.81 32.45 4,093,106 +0.08(+0.25%)
Aug 05, 2008 31.41 32.40 31.30 32.37 5,542,098 +1.26(+4.05%)
Aug 04, 2008 31.10 31.37 30.92 31.11 2,932,767 +0.05(+0.16%)
Aug 01, 2008 31.18 31.36 30.52 31.06 4,380,187 +0.01(+0.03%)
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%)
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.