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, 2012 32.19 32.65 32.17 32.25 2,768,923 +0.03(+0.09%)
Jul 30, 2012 32.41 32.64 31.93 32.22 2,459,098 -0.24(-0.74%)
Jul 27, 2012 31.90 32.57 31.80 32.46 3,051,346 +0.70(+2.20%)
Jul 26, 2012 31.63 31.94 31.27 31.76 2,637,613 +0.64(+2.06%)
Jul 25, 2012 30.20 31.72 29.91 31.12 5,275,094 +1.00(+3.32%)
Jul 24, 2012 30.45 30.55 29.80 30.12 3,216,161 -0.44(-1.44%)
Jul 23, 2012 30.25 30.74 29.76 30.56 2,515,040 -0.21(-0.68%)
Jul 20, 2012 30.96 31.03 30.67 30.77 2,589,962 -0.30(-0.98%)
Jul 19, 2012 31.06 31.50 30.90 31.07 3,272,419 +0.07(+0.24%)
Jul 18, 2012 29.77 31.01 29.73 31.00 3,108,239 +1.17(+3.92%)
Jul 17, 2012 29.92 30.03 29.28 29.83 1,943,770 +0.03(+0.12%)
Jul 16, 2012 29.96 30.08 29.68 29.80 1,723,880 -0.30(-1.01%)
Jul 13, 2012 29.66 30.20 29.65 30.10 1,549,201 +0.44(+1.48%)
Jul 12, 2012 29.79 29.89 29.43 29.66 2,471,103 -0.43(-1.43%)
Jul 11, 2012 30.24 30.43 29.90 30.09 1,382,676 -0.08(-0.27%)
Jul 10, 2012 30.51 30.74 29.91 30.17 2,248,362 -0.26(-0.85%)
Jul 09, 2012 30.73 30.90 30.28 30.43 2,439,205 -0.42(-1.36%)
Jul 06, 2012 31.44 31.62 30.62 30.85 1,936,176 -0.76(-2.40%)
Jul 05, 2012 31.51 31.82 31.20 31.61 1,418,376 -0.05(-0.16%)
Jul 03, 2012 31.28 31.66 31.28 31.66 692,761 +0.31(+0.99%)
Jul 02, 2012 31.53 31.56 31.01 31.35 1,607,199 +0.02(+0.06%)
Jun 29, 2012 30.69 31.33 30.66 31.33 1,985,610 +1.08(+3.57%)
Jun 28, 2012 30.23 30.45 29.94 30.25 2,812,135 -0.26(-0.85%)
Jun 27, 2012 30.14 30.67 30.08 30.51 2,106,223 +0.53(+1.77%)
Jun 26, 2012 29.87 30.07 29.60 29.98 1,481,334 +0.12(+0.42%)
Jun 25, 2012 30.35 30.41 29.76 29.86 1,313,797 -0.79(-2.59%)
Jun 22, 2012 30.48 30.68 30.28 30.65 1,451,973 +0.37(+1.22%)
Jun 21, 2012 30.99 31.13 30.20 30.28 3,148,317 -0.75(-2.42%)
Jun 20, 2012 30.95 31.19 30.78 31.03 2,323,510 +0.12(+0.39%)
Jun 19, 2012 30.75 30.97 30.63 30.91 2,480,378 +0.37(+1.21%)
Jun 18, 2012 29.76 30.69 29.67 30.54 2,934,399 +0.67(+2.24%)
Jun 15, 2012 29.61 29.90 29.56 29.87 2,495,367 +0.27(+0.91%)
Jun 14, 2012 29.63 29.77 29.24 29.60 2,474,588 +0.03(+0.10%)
Jun 13, 2012 29.83 29.90 29.39 29.57 1,616,382 -0.28(-0.94%)
Jun 12, 2012 29.34 29.90 29.34 29.85 2,678,912 +0.43(+1.46%)
Jun 11, 2012 30.15 30.19 29.38 29.42 2,007,135 -0.40(-1.34%)
Jun 08, 2012 29.58 29.99 29.47 29.82 2,507,763 +0.20(+0.68%)
Jun 07, 2012 30.45 30.45 29.61 29.62 2,396,382 -0.51(-1.69%)
Jun 06, 2012 29.27 30.16 29.22 30.13 2,889,664 +1.05(+3.61%)
Jun 05, 2012 28.56 29.15 28.56 29.08 2,991,858 +0.39(+1.36%)
Jun 04, 2012 28.55 28.75 28.29 28.69 2,319,968 +0.38(+1.34%)
Jun 01, 2012 28.47 28.76 28.28 28.31 2,898,616 -0.71(-2.45%)
May 31, 2012 29.00 29.18 28.68 29.02 2,176,979 -0.09(-0.31%)
May 30, 2012 29.09 29.25 28.86 29.11 1,813,121 -0.31(-1.05%)
May 29, 2012 29.26 29.59 29.22 29.42 2,339,255 +0.27(+0.93%)
May 25, 2012 29.18 29.43 29.07 29.15 1,290,239 +0.01(+0.03%)
May 24, 2012 29.24 29.27 28.85 29.14 2,812,083 -0.02(-0.07%)
May 23, 2012 29.00 29.18 28.66 29.16 2,913,162 -0.13(-0.44%)
May 22, 2012 29.42 29.54 29.13 29.29 2,062,710 -0.06(-0.20%)
May 21, 2012 28.97 29.50 28.88 29.35 2,749,150 +0.42(+1.45%)
May 18, 2012 29.60 29.60 28.88 28.93 1,731,133 -0.52(-1.77%)
May 17, 2012 29.80 29.89 29.45 29.45 2,194,887 -0.39(-1.29%)
May 16, 2012 30.03 30.25 29.80 29.84 2,083,553 -0.32(-1.08%)
May 15, 2012 30.45 30.54 30.08 30.16 1,575,563 -0.26(-0.85%)
May 14, 2012 30.42 30.60 30.13 30.42 1,470,340 -0.23(-0.75%)
May 11, 2012 30.70 31.05 30.62 30.65 1,645,524 -0.11(-0.36%)
May 10, 2012 30.99 31.10 30.47 30.76 1,752,825 -0.11(-0.36%)
May 09, 2012 30.74 31.01 30.35 30.87 1,878,282 -0.23(-0.74%)
May 08, 2012 30.96 31.21 30.38 31.10 2,346,573 +0.00(+0.00%)
May 07, 2012 30.98 31.25 30.88 31.10 1,475,219 -0.18(-0.58%)
May 04, 2012 31.44 31.75 31.16 31.28 1,892,038 -0.47(-1.48%)
May 03, 2012 32.47 32.53 31.70 31.75 2,006,658 -0.78(-2.40%)
May 02, 2012 32.34 32.55 32.12 32.53 2,129,030 -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.