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 (%)
Aug 31, 2009 27.21 27.30 26.50 26.57 3,583,744 -0.72(-2.64%)
Aug 28, 2009 27.52 27.90 27.10 27.29 2,685,770 +0.19(+0.70%)
Aug 27, 2009 26.65 27.12 26.28 27.10 3,542,343 +0.33(+1.23%)
Aug 26, 2009 26.82 27.02 26.38 26.77 2,877,846 +0.11(+0.41%)
Aug 25, 2009 26.68 27.10 26.50 26.66 2,925,068 -0.04(-0.15%)
Aug 24, 2009 27.06 27.37 26.62 26.70 2,428,870 -0.32(-1.18%)
Aug 21, 2009 26.53 27.04 26.28 27.02 3,165,590 +0.55(+2.08%)
Aug 20, 2009 26.44 26.65 26.16 26.47 2,250,490 -0.07(-0.26%)
Aug 19, 2009 26.24 26.68 25.91 26.54 3,356,937 +0.13(+0.49%)
Aug 18, 2009 26.01 26.52 26.00 26.41 4,048,389 +0.45(+1.73%)
Aug 17, 2009 26.37 26.46 25.91 25.96 3,010,849 -0.68(-2.55%)
Aug 14, 2009 26.88 26.88 26.30 26.64 4,020,829 -0.41(-1.52%)
Aug 13, 2009 26.57 27.10 26.26 27.05 4,030,170 +0.54(+2.04%)
Aug 12, 2009 26.07 26.76 26.03 26.51 3,572,030 +0.23(+0.88%)
Aug 11, 2009 26.49 26.65 26.05 26.28 3,694,642 -0.20(-0.76%)
Aug 10, 2009 26.69 27.06 26.39 26.48 3,571,045 -0.40(-1.49%)
Aug 07, 2009 27.32 27.39 26.68 26.88 4,280,660 -0.22(-0.81%)
Aug 06, 2009 27.61 27.94 26.90 27.10 5,192,991 -0.52(-1.88%)
Aug 05, 2009 27.18 27.64 27.11 27.62 5,983,327 +0.43(+1.58%)
Aug 04, 2009 26.80 27.45 26.80 27.19 4,543,311 +0.18(+0.67%)
Aug 03, 2009 27.00 27.24 26.76 27.01 3,201,456 +0.14(+0.52%)
Jul 31, 2009 26.88 27.07 26.60 26.87 3,468,318 +0.08(+0.30%)
Jul 30, 2009 27.06 27.47 26.70 26.79 3,608,371 +0.05(+0.19%)
Jul 29, 2009 26.63 26.85 26.38 26.74 3,558,645 -0.02(-0.07%)
Jul 28, 2009 26.90 27.05 26.37 26.76 3,252,025 -0.19(-0.71%)
Jul 27, 2009 26.92 27.00 26.41 26.95 3,371,411 +0.02(+0.07%)
Jul 24, 2009 27.00 27.00 26.42 26.93 4,850,668 -0.28(-1.03%)
Jul 23, 2009 27.01 27.55 26.79 27.21 8,696,242 +0.10(+0.37%)
Jul 22, 2009 26.08 27.29 25.76 27.11 13,572,388 +2.07(+8.27%)
Jul 21, 2009 25.16 25.22 24.50 25.04 7,827,357 -0.02(-0.08%)
Jul 20, 2009 25.05 25.25 24.84 25.06 5,741,709 +0.04(+0.16%)
Jul 17, 2009 25.04 25.25 24.78 25.02 5,489,626 -0.14(-0.56%)
Jul 16, 2009 24.61 25.26 24.45 25.16 4,406,547 +0.45(+1.82%)
Jul 15, 2009 24.22 24.81 24.19 24.71 6,102,148 +0.94(+3.95%)
Jul 14, 2009 23.54 23.79 23.49 23.77 3,804,515 +0.21(+0.89%)
Jul 13, 2009 23.25 23.57 22.77 23.56 3,663,174 +0.32(+1.38%)
Jul 10, 2009 23.14 23.56 22.93 23.24 3,481,531 +0.01(+0.04%)
Jul 09, 2009 22.98 23.43 22.85 23.23 5,010,896 +0.68(+3.02%)
Jul 08, 2009 22.72 22.81 22.24 22.55 4,932,508 -0.09(-0.40%)
Jul 07, 2009 23.44 23.75 22.63 22.64 4,185,199 -0.78(-3.33%)
Jul 06, 2009 23.46 23.82 23.02 23.42 4,616,618 -0.18(-0.76%)
Jul 02, 2009 23.20 23.76 23.04 23.60 5,879,769 +0.22(+0.94%)
Jul 01, 2009 23.19 23.96 23.19 23.38 5,158,168 +0.03(+0.13%)
Jun 30, 2009 23.14 23.58 23.10 23.35 5,225,229 +0.19(+0.82%)
Jun 29, 2009 23.46 23.67 23.12 23.16 4,690,539 -0.35(-1.49%)
Jun 26, 2009 22.73 23.85 22.64 23.51 9,701,937 +0.67(+2.93%)
Jun 25, 2009 22.69 22.93 22.01 22.84 4,834,193 +0.60(+2.70%)
Jun 24, 2009 21.94 22.49 21.85 22.24 4,815,002 +0.38(+1.74%)
Jun 23, 2009 21.96 22.14 21.52 21.86 6,133,821 +0.01(+0.05%)
Jun 22, 2009 21.97 22.44 21.84 21.85 5,112,327 -0.43(-1.93%)
Jun 19, 2009 22.49 22.78 22.19 22.28 6,226,331 -0.07(-0.31%)
Jun 18, 2009 22.49 22.78 22.13 22.35 4,618,893 -0.25(-1.11%)
Jun 17, 2009 22.59 22.83 21.92 22.60 7,387,466 +0.09(+0.40%)
Jun 16, 2009 23.16 23.23 22.44 22.51 5,853,415 -0.58(-2.51%)
Jun 15, 2009 23.25 23.33 22.63 23.09 3,935,863 -0.49(-2.08%)
Jun 12, 2009 23.80 23.80 23.03 23.58 3,893,778 -0.14(-0.59%)
Jun 11, 2009 23.81 24.23 23.67 23.72 3,974,214 -0.20(-0.84%)
Jun 10, 2009 24.28 24.28 23.35 23.92 4,684,609 -0.03(-0.13%)
Jun 09, 2009 23.75 24.23 23.59 23.95 3,972,313 +0.63(+2.70%)
Jun 08, 2009 23.20 23.50 22.90 23.32 3,659,870 -0.01(-0.04%)
Jun 05, 2009 23.86 23.99 23.12 23.33 3,573,684 -0.33(-1.39%)
Jun 04, 2009 23.45 23.90 23.30 23.66 3,090,651 +0.39(+1.68%)
Jun 03, 2009 23.11 23.39 22.84 23.27 4,637,000 -0.38(-1.61%)
Jun 02, 2009 23.97 24.21 23.40 23.65 4,823,823 -0.59(-2.43%)
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.