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 (%)
Nov 30, 2012 33.08 33.33 33.06 33.19 2,467,008 +0.11(+0.33%)
Nov 29, 2012 33.15 33.22 32.89 33.08 1,994,841 +0.20(+0.61%)
Nov 28, 2012 32.13 32.92 31.77 32.88 2,718,218 +0.56(+1.73%)
Nov 27, 2012 32.42 32.55 32.21 32.32 1,450,933 -0.10(-0.31%)
Nov 26, 2012 32.29 32.63 32.21 32.42 1,229,912 -0.03(-0.09%)
Nov 23, 2012 32.07 32.54 31.93 32.45 745,109 +0.55(+1.72%)
Nov 21, 2012 32.09 32.09 31.83 31.90 872,103 -0.01(-0.03%)
Nov 20, 2012 31.83 32.02 31.63 31.91 1,146,916 -0.06(-0.19%)
Nov 19, 2012 31.63 32.00 31.52 31.97 1,744,728 +0.73(+2.34%)
Nov 16, 2012 31.36 31.49 30.79 31.24 2,602,720 -0.23(-0.73%)
Nov 15, 2012 31.78 31.86 31.32 31.47 1,893,117 -0.36(-1.13%)
Nov 14, 2012 32.46 32.81 31.74 31.83 2,295,169 -0.53(-1.64%)
Nov 13, 2012 32.13 32.60 32.13 32.36 2,248,782 -0.07(-0.22%)
Nov 12, 2012 32.60 32.60 32.16 32.43 1,937,509 -0.05(-0.15%)
Nov 09, 2012 32.50 32.91 32.42 32.48 2,793,443 +0.02(+0.06%)
Nov 08, 2012 32.80 32.94 32.43 32.46 3,291,612 +0.14(+0.43%)
Nov 07, 2012 32.76 32.91 32.09 32.32 3,039,542 -0.87(-2.62%)
Nov 06, 2012 32.97 33.35 32.86 33.19 2,816,248 +0.27(+0.82%)
Nov 05, 2012 32.34 33.01 32.22 32.92 2,890,211 +0.67(+2.08%)
Nov 02, 2012 33.75 33.75 32.17 32.25 2,742,482 -0.39(-1.19%)
Nov 01, 2012 31.40 32.70 31.40 32.64 3,366,394 +1.38(+4.41%)
Oct 31, 2012 31.60 31.81 31.17 31.26 1,737,339 -0.32(-1.01%)
Oct 26, 2012 31.41 31.58 31.58 31.58 2,783,400 +0.17(+0.54%)
Oct 25, 2012 31.28 31.58 31.15 31.41 1,992,880 +0.41(+1.32%)
Oct 24, 2012 31.36 31.52 30.97 31.00 2,402,181 -0.27(-0.86%)
Oct 23, 2012 30.88 31.34 30.80 31.27 2,850,954 +0.07(+0.22%)
Oct 19, 2012 31.45 31.56 31.06 31.20 3,623,719 -0.40(-1.27%)
Oct 18, 2012 31.95 32.07 31.50 31.60 3,145,477 -0.62(-1.92%)
Oct 17, 2012 31.69 32.70 31.61 32.22 4,857,838 -0.34(-1.04%)
Oct 16, 2012 32.20 32.77 31.99 32.56 2,474,083 +0.52(+1.62%)
Oct 15, 2012 31.66 32.12 31.54 32.04 2,344,484 +0.53(+1.68%)
Oct 12, 2012 31.84 31.94 31.43 31.51 2,327,794 -0.26(-0.82%)
Oct 11, 2012 31.91 31.97 31.68 31.77 1,728,480 +0.16(+0.51%)
Oct 10, 2012 31.89 31.98 31.57 31.61 2,044,569 -0.38(-1.19%)
Oct 09, 2012 32.76 32.87 31.96 31.99 3,527,770 -0.94(-2.85%)
Oct 08, 2012 32.77 33.02 32.63 32.93 2,085,976 -0.30(-0.90%)
Oct 05, 2012 33.08 33.50 32.87 33.23 2,598,733 -0.18(-0.54%)
Oct 04, 2012 33.17 33.46 32.94 33.41 2,626,418 +0.41(+1.26%)
Oct 03, 2012 33.05 33.21 32.62 32.99 3,680,404 -0.05(-0.14%)
Oct 02, 2012 33.34 33.37 32.52 33.04 6,009,960 +0.47(+1.44%)
Oct 01, 2012 32.23 33.08 32.16 32.57 5,848,064 +0.75(+2.36%)
Sep 28, 2012 32.18 32.20 31.82 31.82 2,260,762 -0.41(-1.27%)
Sep 27, 2012 31.95 32.34 31.65 32.23 2,664,617 +0.59(+1.86%)
Sep 26, 2012 31.73 31.80 31.42 31.64 1,790,768 -0.13(-0.41%)
Sep 25, 2012 32.79 32.83 31.75 31.77 2,257,964 -0.82(-2.50%)
Sep 24, 2012 32.79 32.85 32.53 32.59 1,482,478 -0.32(-0.99%)
Sep 21, 2012 33.11 33.34 32.84 32.91 2,829,909 -0.16(-0.47%)
Sep 20, 2012 33.00 33.20 32.81 33.06 1,842,863 +0.06(+0.20%)
Sep 19, 2012 33.33 33.70 32.98 33.00 2,134,270 -0.39(-1.17%)
Sep 18, 2012 32.98 33.44 32.97 33.39 1,130,579 -0.01(-0.03%)
Sep 17, 2012 33.84 34.09 33.29 33.40 1,180,799 -0.27(-0.80%)
Sep 14, 2012 33.59 34.09 33.52 33.67 2,324,696 +0.20(+0.60%)
Sep 13, 2012 33.04 33.58 32.73 33.47 1,548,579 +0.36(+1.09%)
Sep 12, 2012 33.15 33.37 32.98 33.11 1,267,274 -0.04(-0.12%)
Sep 11, 2012 33.05 33.35 32.85 33.15 1,322,056 +0.09(+0.27%)
Sep 10, 2012 33.39 33.49 33.02 33.06 1,778,433 -0.49(-1.46%)
Sep 07, 2012 33.50 33.69 33.40 33.55 1,157,665 -0.12(-0.36%)
Sep 06, 2012 32.96 33.69 32.73 33.67 1,844,172 +1.02(+3.12%)
Sep 05, 2012 32.59 32.88 32.45 32.65 1,185,048 -0.05(-0.15%)
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.