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 (%)
May 28, 2010 28.50 28.52 27.59 27.96 4,926,199 -0.54(-1.89%)
May 27, 2010 28.05 28.52 27.89 28.50 4,121,841 +1.12(+4.09%)
May 26, 2010 27.48 27.97 27.33 27.38 5,921,079 -0.01(-0.04%)
May 25, 2010 26.74 27.41 26.45 27.39 4,496,330 +0.04(+0.15%)
May 24, 2010 27.54 27.80 27.25 27.35 3,525,741 -0.29(-1.05%)
May 21, 2010 26.86 28.04 26.61 27.64 6,860,658 +0.39(+1.43%)
May 20, 2010 27.05 27.76 26.89 27.25 6,555,477 -0.76(-2.71%)
May 19, 2010 27.92 28.21 27.33 28.01 5,257,421 +0.25(+0.90%)
May 18, 2010 28.98 28.98 27.68 27.76 4,562,139 -0.99(-3.44%)
May 17, 2010 28.28 28.78 27.90 28.75 4,605,070 +0.57(+2.02%)
May 14, 2010 28.72 28.86 27.83 28.18 4,982,457 -0.76(-2.63%)
May 13, 2010 29.46 29.72 28.80 28.94 4,234,910 -0.70(-2.36%)
May 12, 2010 29.37 29.70 29.16 29.64 3,985,450 +0.23(+0.78%)
May 11, 2010 29.77 29.82 28.70 29.41 4,855,022 -0.08(-0.28%)
May 10, 2010 29.15 29.62 28.91 29.49 5,623,644 +1.26(+4.47%)
May 07, 2010 28.33 28.89 27.33 28.23 9,836,117 -0.27(-0.95%)
May 06, 2010 28.82 29.34 26.76 28.50 8,290,753 -0.56(-1.93%)
May 05, 2010 29.27 29.72 28.76 29.06 5,807,909 -0.31(-1.06%)
May 04, 2010 30.25 30.29 29.07 29.37 5,906,431 -1.19(-3.89%)
May 03, 2010 30.19 30.71 30.05 30.56 2,591,091 +0.52(+1.73%)
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%)
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.