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 31, 2016 47.31 47.38 46.97 47.32 1,335,234 +0.15(+0.32%)
May 27, 2016 47.16 47.17 47.17 47.17 1,213,500 +0.11(+0.23%)
May 26, 2016 46.87 47.07 46.73 47.06 1,395,935 +0.26(+0.56%)
May 25, 2016 46.98 47.23 46.73 46.80 1,810,113 -0.19(-0.40%)
May 24, 2016 45.76 47.00 45.72 46.99 2,543,793 +1.48(+3.25%)
May 23, 2016 45.57 45.90 45.42 45.51 1,284,648 -0.02(-0.04%)
May 20, 2016 44.84 45.77 44.67 45.53 2,437,598 +0.99(+2.22%)
May 19, 2016 44.68 44.82 44.15 44.54 1,134,690 -0.32(-0.71%)
May 18, 2016 44.11 45.19 44.05 44.86 2,252,181 +0.55(+1.24%)
May 17, 2016 44.39 44.96 44.09 44.31 2,067,416 -0.49(-1.09%)
May 16, 2016 44.04 45.23 43.95 44.80 2,443,426 +0.87(+1.98%)
May 13, 2016 43.89 44.33 43.88 43.93 1,371,236 -0.01(-0.02%)
May 12, 2016 44.38 44.56 43.36 43.94 2,438,494 -0.30(-0.68%)
May 11, 2016 44.20 44.66 44.20 44.24 1,558,298 -0.38(-0.85%)
May 10, 2016 44.31 44.68 44.02 44.62 1,414,435 +0.41(+0.93%)
May 09, 2016 44.38 44.54 43.88 44.21 1,321,260 -0.07(-0.16%)
May 06, 2016 43.57 44.31 43.48 44.28 1,925,552 +0.40(+0.91%)
May 05, 2016 44.09 44.31 43.69 43.88 1,798,870 -0.05(-0.11%)
May 04, 2016 43.89 44.17 43.52 43.93 1,980,634 -0.26(-0.59%)
May 03, 2016 44.36 44.50 43.89 44.19 2,313,400 -0.67(-1.49%)
May 02, 2016 44.46 44.92 44.28 44.86 2,087,485 +0.38(+0.85%)
Apr 29, 2016 45.15 45.41 44.18 44.48 3,140,322 -1.12(-2.46%)
Apr 28, 2016 46.06 46.72 45.49 45.60 2,332,917 -0.77(-1.66%)
Apr 27, 2016 45.65 46.49 45.35 46.37 1,938,446 +0.41(+0.89%)
Apr 26, 2016 46.14 46.63 45.75 45.96 2,182,384 +0.02(+0.04%)
Apr 25, 2016 46.34 46.43 45.75 45.94 2,132,717 -0.44(-0.95%)
Apr 22, 2016 46.31 46.81 46.06 46.38 2,481,350 +0.05(+0.11%)
Apr 21, 2016 46.17 46.81 46.02 46.33 2,633,376 +0.23(+0.50%)
Apr 20, 2016 45.39 46.69 44.36 46.10 4,838,220 +1.75(+3.95%)
Apr 19, 2016 44.88 44.97 44.24 44.35 2,748,654 -0.44(-0.98%)
Apr 18, 2016 44.75 44.99 44.73 44.79 1,601,631 -0.15(-0.33%)
Apr 15, 2016 45.13 45.20 44.82 44.94 2,205,981 -0.18(-0.40%)
Apr 14, 2016 45.09 45.17 44.55 45.12 1,158,646 -0.06(-0.13%)
Apr 13, 2016 44.85 45.20 44.50 45.18 2,390,566 +0.43(+0.96%)
Apr 12, 2016 44.38 44.87 43.99 44.75 1,797,892 +0.40(+0.90%)
Apr 11, 2016 44.39 44.77 44.31 44.35 1,252,270 +0.06(+0.14%)
Apr 08, 2016 44.27 44.57 44.03 44.29 942,953 +0.30(+0.68%)
Apr 07, 2016 44.75 44.96 43.88 43.99 1,446,112 -0.96(-2.14%)
Apr 06, 2016 44.28 45.02 43.96 44.95 1,628,274 +0.49(+1.10%)
Apr 05, 2016 44.64 44.95 44.33 44.46 1,737,613 +0.04(+0.09%)
Apr 04, 2016 45.07 45.10 44.36 44.42 1,811,809 -0.58(-1.29%)
Apr 01, 2016 44.47 45.04 44.26 45.00 1,527,976 +0.44(+0.99%)
Mar 31, 2016 44.70 44.81 44.40 44.56 1,747,600 -0.22(-0.49%)
Mar 30, 2016 44.84 45.05 44.60 44.78 1,357,464 +0.21(+0.47%)
Mar 29, 2016 44.06 44.69 43.75 44.57 1,028,743 +0.44(+1.00%)
Mar 28, 2016 44.34 44.48 44.02 44.13 787,233 -0.13(-0.29%)
Mar 24, 2016 44.02 44.26 44.26 44.26 968,600 +0.14(+0.32%)
Mar 23, 2016 44.39 44.39 44.11 44.12 832,215 -0.28(-0.63%)
Mar 22, 2016 44.11 44.52 43.87 44.40 1,135,902 +0.06(+0.14%)
Mar 21, 2016 44.40 44.48 43.96 44.34 1,390,137 -0.22(-0.49%)
Mar 18, 2016 44.16 44.66 43.58 44.56 3,387,376 +0.57(+1.30%)
Mar 17, 2016 43.70 44.15 43.50 43.99 2,879,060 +0.23(+0.53%)
Mar 16, 2016 43.64 43.85 43.33 43.76 2,439,269 +0.02(+0.05%)
Mar 15, 2016 43.53 43.80 43.38 43.74 1,965,838 +0.03(+0.07%)
Mar 14, 2016 44.05 44.20 43.56 43.71 1,667,392 -0.52(-1.18%)
Mar 11, 2016 43.57 44.29 43.04 44.23 2,397,479 +0.97(+2.24%)
Mar 10, 2016 43.30 43.70 42.68 43.26 1,273,870 +0.06(+0.14%)
Mar 09, 2016 42.86 43.34 42.65 43.20 2,048,082 +0.39(+0.91%)
Mar 08, 2016 43.06 43.51 42.60 42.81 2,354,299 -0.66(-1.52%)
Mar 07, 2016 42.22 43.55 42.14 43.47 3,834,893 +1.05(+2.48%)
Mar 04, 2016 42.54 42.78 42.17 42.42 3,865,601 -0.08(-0.19%)
Mar 03, 2016 42.17 42.73 41.77 42.50 4,635,367 +0.20(+0.47%)
Mar 02, 2016 42.07 42.83 42.02 42.30 14,006,749 -0.14(-0.33%)
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.