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 30, 2003 36.55 37.16 36.05 36.43 8,601,600 -0.13(-0.36%)
May 29, 2003 35.25 36.96 35.06 36.56 9,129,000 +1.37(+3.89%)
May 28, 2003 35.05 35.85 34.73 35.19 6,798,400 -0.17(-0.48%)
May 27, 2003 33.80 35.48 33.36 35.36 6,171,100 +1.71(+5.08%)
May 23, 2003 33.22 34.15 33.22 33.65 3,935,100 -0.15(-0.44%)
May 22, 2003 32.94 33.94 32.63 33.80 6,037,200 +0.90(+2.74%)
May 21, 2003 33.00 33.37 32.49 32.90 7,521,100 -0.26(-0.78%)
May 20, 2003 33.59 33.68 32.41 33.16 9,323,300 -0.03(-0.09%)
May 19, 2003 34.85 35.16 33.17 33.19 8,025,800 -2.06(-5.84%)
May 16, 2003 36.24 36.44 34.98 35.25 6,330,000 -0.93(-2.57%)
May 15, 2003 36.06 36.45 35.65 36.18 6,463,000 +0.73(+2.06%)
May 14, 2003 36.47 37.15 34.75 35.45 7,446,600 -0.85(-2.34%)
May 13, 2003 36.22 36.55 35.73 36.30 5,291,800 -0.47(-1.28%)
May 12, 2003 35.81 36.97 35.77 36.77 5,598,500 +0.43(+1.18%)
May 09, 2003 35.38 36.45 35.38 36.34 7,148,200 +1.33(+3.80%)
May 08, 2003 34.68 35.49 34.57 35.01 6,073,600 -0.24(-0.68%)
May 07, 2003 35.61 36.00 35.12 35.25 6,176,300 -1.01(-2.79%)
May 06, 2003 35.96 36.60 35.57 36.26 7,292,000 +0.44(+1.23%)
May 05, 2003 35.98 37.25 35.57 35.82 9,744,500 +0.33(+0.93%)
May 02, 2003 34.58 35.56 34.45 35.49 7,370,500 +0.83(+2.39%)
May 01, 2003 34.20 35.04 33.72 34.66 5,115,700 +0.22(+0.64%)
Apr 30, 2003 35.00 35.15 34.12 34.44 6,578,600 -1.18(-3.31%)
Apr 29, 2003 35.01 36.25 34.96 35.62 7,952,200 +0.67(+1.92%)
Apr 28, 2003 34.15 35.36 33.73 34.95 6,309,900 +1.20(+3.56%)
Apr 25, 2003 35.23 35.27 33.34 33.75 7,441,100 -2.12(-5.91%)
Apr 24, 2003 35.70 36.21 35.50 35.87 6,027,000 -0.44(-1.21%)
Apr 23, 2003 36.09 36.43 35.39 36.31 7,988,500 +0.37(+1.03%)
Apr 22, 2003 34.45 36.14 34.09 35.94 8,675,500 +1.27(+3.66%)
Apr 21, 2003 34.53 35.40 34.21 34.67 6,864,500 -0.06(-0.17%)
Apr 17, 2003 32.90 35.35 32.90 34.73 11,823,300 +1.60(+4.83%)
Apr 16, 2003 33.45 33.98 32.87 33.13 11,282,200 +1.15(+3.60%)
Apr 15, 2003 31.02 32.45 30.77 31.98 7,495,800 +0.55(+1.75%)
Apr 14, 2003 30.60 31.47 30.35 31.43 5,708,900 +0.95(+3.12%)
Apr 11, 2003 31.41 31.80 30.23 30.48 7,412,000 -0.75(-2.40%)
Apr 10, 2003 30.40 31.45 30.28 31.23 5,946,000 +0.68(+2.23%)
Apr 09, 2003 31.09 31.61 30.51 30.55 6,827,100 -0.42(-1.36%)
Apr 08, 2003 31.95 32.45 30.66 30.97 11,207,100 -1.64(-5.03%)
Apr 07, 2003 34.38 34.47 32.56 32.61 7,183,800 -0.24(-0.73%)
Apr 04, 2003 33.80 33.80 32.37 32.85 6,010,800 -0.80(-2.38%)
Apr 03, 2003 33.66 34.42 33.23 33.65 5,333,300 -0.12(-0.36%)
Apr 02, 2003 32.60 33.84 32.33 33.77 8,368,800 +2.39(+7.62%)
Apr 01, 2003 31.34 31.68 30.92 31.38 6,267,300 +0.51(+1.65%)
Mar 31, 2003 31.55 32.00 30.77 30.87 8,412,847 -1.58(-4.87%)
Mar 28, 2003 32.41 33.04 32.17 32.45 4,733,691 -0.50(-1.52%)
Mar 27, 2003 32.94 33.29 32.51 32.95 5,056,581 -0.15(-0.45%)
Mar 26, 2003 33.50 33.68 32.81 33.10 7,495,552 -0.40(-1.19%)
Mar 25, 2003 32.94 33.95 32.64 33.50 7,079,283 +0.50(+1.52%)
Mar 24, 2003 33.78 34.21 32.81 33.00 7,848,323 -1.91(-5.47%)
Mar 21, 2003 34.70 35.23 34.05 34.91 8,496,855 +0.86(+2.53%)
Mar 20, 2003 34.15 34.82 33.50 34.05 10,358,927 -0.56(-1.62%)
Mar 19, 2003 34.35 34.85 33.29 34.61 9,576,466 -0.04(-0.12%)
Mar 18, 2003 34.17 34.65 33.56 34.65 7,358,434 +0.25(+0.73%)
Mar 17, 2003 32.51 34.87 32.05 34.40 10,007,883 +1.82(+5.59%)
Mar 14, 2003 32.50 33.19 32.21 32.58 8,227,995 +0.23(+0.71%)
Mar 13, 2003 30.41 32.53 30.36 32.35 8,534,800 +2.66(+8.96%)
Mar 12, 2003 28.95 29.80 28.68 29.69 5,518,196 +0.74(+2.56%)
Mar 11, 2003 29.50 29.54 28.85 28.95 3,930,600 -0.19(-0.65%)
Mar 10, 2003 29.70 29.85 29.00 29.14 4,463,300 -0.89(-2.96%)
Mar 07, 2003 29.28 30.15 29.06 30.03 4,316,089 +0.15(+0.50%)
Mar 06, 2003 29.56 30.18 29.21 29.88 5,242,500 -0.14(-0.47%)
Mar 05, 2003 29.60 30.29 29.30 30.02 6,479,300 +0.86(+2.95%)
Mar 04, 2003 29.42 29.72 29.08 29.16 4,821,300 -0.28(-0.95%)
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.