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, 2008 36.55 37.04 36.48 36.77 5,615,047 +0.37(+1.02%)
May 29, 2008 36.24 36.70 36.23 36.40 5,497,432 +0.05(+0.14%)
May 28, 2008 36.88 36.91 36.00 36.35 9,490,798 -0.39(-1.06%)
May 27, 2008 36.20 36.91 36.15 36.74 9,119,613 +0.81(+2.25%)
May 26, 2008 35.95 36.34 35.58 35.93 10,008,163 +0.00(+0.00%)
May 23, 2008 35.95 36.34 35.58 35.93 10,007,863 -0.58(-1.59%)
May 22, 2008 36.20 37.00 36.15 36.51 6,923,190 +0.25(+0.69%)
May 21, 2008 36.52 36.88 36.05 36.26 6,695,928 -0.45(-1.23%)
May 20, 2008 36.91 37.19 36.46 36.71 4,984,317 -0.46(-1.24%)
May 19, 2008 37.30 37.77 36.94 37.17 5,584,049 -0.10(-0.27%)
May 16, 2008 37.25 37.30 36.48 37.27 3,651,672 +0.23(+0.62%)
May 15, 2008 36.65 37.08 36.30 37.04 4,179,595 +0.39(+1.06%)
May 14, 2008 36.70 37.23 36.54 36.65 4,951,776 +0.11(+0.30%)
May 13, 2008 36.43 36.67 36.12 36.54 3,714,411 +0.04(+0.11%)
May 12, 2008 36.30 36.53 36.09 36.50 4,486,517 +0.20(+0.55%)
May 09, 2008 35.97 36.47 35.69 36.30 4,271,629 +0.10(+0.28%)
May 08, 2008 35.65 36.48 35.42 36.20 5,750,531 +0.79(+2.23%)
May 07, 2008 35.93 36.30 35.37 35.41 3,084,161 -0.57(-1.58%)
May 06, 2008 35.13 36.14 35.04 35.98 3,937,873 +0.81(+2.30%)
May 05, 2008 35.49 35.70 34.93 35.17 4,975,973 -0.18(-0.51%)
May 02, 2008 35.92 36.14 34.97 35.35 5,472,102 -0.55(-1.53%)
May 01, 2008 35.05 36.14 34.87 35.90 5,857,648 +0.94(+2.69%)
Apr 30, 2008 35.18 35.30 34.69 34.96 6,954,164 -0.06(-0.17%)
Apr 29, 2008 34.99 35.18 34.71 35.02 4,214,876 +0.01(+0.03%)
Apr 28, 2008 34.51 35.13 34.39 35.01 5,433,635 +0.34(+0.98%)
Apr 25, 2008 34.84 34.95 34.06 34.67 4,360,582 -0.07(-0.20%)
Apr 24, 2008 34.30 35.10 34.01 34.74 5,966,191 +0.42(+1.22%)
Apr 23, 2008 33.72 34.61 33.60 34.32 16,861,732 +0.79(+2.36%)
Apr 22, 2008 33.40 33.59 32.89 33.53 6,381,867 -0.22(-0.65%)
Apr 21, 2008 33.45 33.90 33.11 33.75 5,592,271 +0.32(+0.96%)
Apr 18, 2008 33.73 33.87 33.05 33.43 6,852,279 +0.03(+0.09%)
Apr 17, 2008 33.23 33.47 32.49 33.40 5,666,995 +0.41(+1.24%)
Apr 16, 2008 32.72 33.20 29.15 32.99 10,601,277 +1.52(+4.83%)
Apr 15, 2008 30.67 31.48 30.36 31.47 8,622,725 +0.89(+2.91%)
Apr 14, 2008 30.56 31.35 30.46 30.58 5,695,761 -0.02(-0.07%)
Apr 11, 2008 30.64 31.84 30.46 30.60 6,431,201 -1.46(-4.55%)
Apr 10, 2008 31.46 32.50 31.29 32.06 6,311,752 +0.57(+1.81%)
Apr 09, 2008 31.22 31.83 31.22 31.49 5,228,450 +0.17(+0.54%)
Apr 08, 2008 31.75 31.77 31.03 31.32 4,980,221 -0.44(-1.39%)
Apr 07, 2008 32.37 32.47 31.68 31.76 6,672,306 -0.47(-1.46%)
Apr 04, 2008 32.77 32.79 31.89 32.23 5,043,044 -0.30(-0.92%)
Apr 03, 2008 31.91 32.81 31.72 32.53 4,554,759 +0.48(+1.50%)
Apr 02, 2008 31.86 32.38 31.61 32.05 7,948,388 +0.35(+1.10%)
Apr 01, 2008 31.07 31.96 30.91 31.70 5,600,459 +1.01(+3.29%)
Mar 31, 2008 30.65 31.06 30.38 30.69 3,655,512 +0.23(+0.76%)
Mar 28, 2008 30.70 31.19 30.44 30.46 5,267,764 +0.28(+0.93%)
Mar 27, 2008 31.25 31.25 30.18 30.18 4,855,693 -0.68(-2.20%)
Mar 26, 2008 31.47 31.55 30.44 30.86 7,274,156 -0.81(-2.56%)
Mar 25, 2008 31.84 32.14 31.35 31.67 4,996,786 -0.22(-0.69%)
Mar 24, 2008 31.16 32.07 31.10 31.89 5,604,241 +0.77(+2.47%)
Mar 21, 2008 30.48 31.26 30.39 31.12 5,799,242 +0.00(+0.00%)
Mar 20, 2008 30.48 31.26 30.39 31.12 5,799,242 +0.73(+2.40%)
Mar 19, 2008 31.07 31.39 30.39 30.39 6,170,349 -0.60(-1.94%)
Mar 18, 2008 30.28 31.00 29.83 30.99 6,531,442 +1.15(+3.85%)
Mar 17, 2008 29.43 30.29 29.35 29.84 7,105,987 +0.17(+0.57%)
Mar 14, 2008 30.03 30.29 29.17 29.67 7,638,015 -0.43(-1.43%)
Mar 13, 2008 29.52 30.34 29.23 30.10 4,939,372 +0.38(+1.28%)
Mar 12, 2008 29.85 30.45 29.62 29.72 6,490,723 -0.02(-0.07%)
Mar 11, 2008 28.76 29.77 28.70 29.74 6,822,944 +1.18(+4.13%)
Mar 10, 2008 28.86 29.81 28.49 28.56 6,168,700 -0.43(-1.48%)
Mar 07, 2008 28.13 29.37 28.13 28.99 5,749,365 +0.73(+2.58%)
Mar 06, 2008 28.99 29.04 28.21 28.26 4,157,554 -0.73(-2.52%)
Mar 05, 2008 27.90 29.38 27.88 28.99 7,050,921 +1.10(+3.94%)
Mar 04, 2008 27.52 28.01 27.14 27.89 5,041,030 +0.25(+0.90%)
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.