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 (%)
Nov 30, 2007 31.02 31.18 30.33 30.46 6,523,014 -0.56(-1.81%)
Nov 29, 2007 30.76 31.20 30.71 31.02 3,477,028 +0.26(+0.85%)
Nov 28, 2007 30.38 31.25 30.19 30.76 7,936,638 +0.62(+2.06%)
Nov 27, 2007 29.65 30.17 29.63 30.14 4,890,645 +0.49(+1.65%)
Nov 26, 2007 30.51 30.56 29.62 29.65 4,924,653 -0.82(-2.69%)
Nov 23, 2007 30.27 30.50 30.10 30.47 1,072,834 +0.26(+0.86%)
Nov 21, 2007 30.34 30.59 30.02 30.21 4,827,860 -0.23(-0.76%)
Nov 20, 2007 30.79 30.91 30.01 30.44 9,886,595 -0.32(-1.04%)
Nov 19, 2007 31.40 31.44 30.74 30.76 4,055,537 -0.57(-1.82%)
Nov 16, 2007 31.16 31.50 30.95 31.33 4,729,197 +0.09(+0.29%)
Nov 15, 2007 31.00 31.59 31.00 31.24 4,721,927 -0.17(-0.54%)
Nov 14, 2007 31.96 32.00 31.40 31.41 5,264,129 -0.58(-1.81%)
Nov 13, 2007 31.70 32.01 31.59 31.99 4,516,502 +0.56(+1.78%)
Nov 12, 2007 31.62 31.98 31.43 31.43 5,094,429 -0.20(-0.63%)
Nov 09, 2007 31.56 32.10 31.56 31.63 5,444,293 -0.28(-0.88%)
Nov 08, 2007 32.09 32.35 31.56 31.91 5,218,295 -0.35(-1.08%)
Nov 07, 2007 32.53 32.85 32.25 32.26 4,499,703 -0.49(-1.50%)
Nov 06, 2007 32.50 32.79 32.30 32.75 3,920,928 +0.28(+0.86%)
Nov 05, 2007 32.66 32.87 32.35 32.47 4,156,324 -0.18(-0.55%)
Nov 02, 2007 32.77 32.77 32.30 32.65 3,688,247 +0.13(+0.40%)
Nov 01, 2007 32.90 33.02 32.49 32.52 3,780,382 -0.50(-1.51%)
Oct 31, 2007 32.60 33.20 32.31 33.02 6,933,056 +0.60(+1.85%)
Oct 30, 2007 32.52 32.61 32.31 32.42 6,224,998 -0.17(-0.52%)
Oct 29, 2007 32.63 32.96 32.49 32.59 4,568,232 +0.04(+0.12%)
Oct 26, 2007 33.15 33.30 32.44 32.55 6,592,764 -0.42(-1.27%)
Oct 25, 2007 33.27 33.45 32.69 32.97 4,318,459 -0.23(-0.69%)
Oct 24, 2007 33.13 33.35 32.55 33.20 4,775,421 -0.24(-0.72%)
Oct 23, 2007 33.07 33.45 33.00 33.44 4,034,537 +0.02(+0.06%)
Oct 22, 2007 33.14 33.47 33.09 33.42 4,433,100 +0.09(+0.27%)
Oct 19, 2007 34.00 34.07 33.28 33.33 6,642,318 -0.67(-1.97%)
Oct 18, 2007 34.01 34.01 33.53 34.00 5,811,808 +0.04(+0.12%)
Oct 17, 2007 35.10 35.17 33.41 33.96 11,120,502 -0.85(-2.44%)
Oct 16, 2007 34.46 35.23 34.44 34.81 5,975,786 +0.23(+0.67%)
Oct 15, 2007 34.59 34.81 34.35 34.58 3,773,268 -0.03(-0.09%)
Oct 12, 2007 34.56 34.82 34.43 34.61 3,749,077 +0.14(+0.41%)
Oct 11, 2007 34.51 34.95 34.30 34.47 7,343,188 -0.03(-0.09%)
Oct 10, 2007 34.16 34.55 33.91 34.50 6,821,045 +0.20(+0.58%)
Oct 09, 2007 34.86 34.96 33.68 34.30 9,505,105 -0.79(-2.25%)
Oct 08, 2007 35.20 35.37 35.06 35.09 2,393,785 -0.25(-0.71%)
Oct 05, 2007 35.22 35.46 35.05 35.34 2,677,691 +0.30(+0.86%)
Oct 04, 2007 35.18 35.20 34.89 35.04 3,227,183 -0.06(-0.17%)
Oct 03, 2007 35.12 35.26 34.81 35.10 4,632,691 -0.08(-0.23%)
Oct 02, 2007 35.40 35.43 35.03 35.18 4,681,956 -0.16(-0.45%)
Oct 01, 2007 35.05 35.53 34.99 35.34 4,114,981 +0.35(+1.00%)
Sep 28, 2007 34.84 35.07 34.73 34.99 3,382,476 +0.24(+0.69%)
Sep 27, 2007 34.84 34.95 34.73 34.75 2,432,466 +0.12(+0.35%)
Sep 26, 2007 34.93 35.11 34.60 34.63 3,275,937 -0.14(-0.40%)
Sep 25, 2007 34.69 35.00 34.59 34.77 3,788,148 +0.00(+0.00%)
Sep 24, 2007 34.98 34.99 34.60 34.77 3,122,620 -0.25(-0.71%)
Sep 21, 2007 35.24 35.35 35.00 35.02 4,900,477 -0.13(-0.37%)
Sep 20, 2007 35.10 35.30 35.00 35.15 2,703,367 +0.02(+0.06%)
Sep 19, 2007 35.04 35.26 34.96 35.13 4,523,634 +0.19(+0.54%)
Sep 18, 2007 34.60 35.04 34.48 34.94 5,553,164 +0.49(+1.42%)
Sep 17, 2007 34.42 34.52 34.19 34.45 3,356,136 -0.08(-0.23%)
Sep 14, 2007 34.43 34.66 34.27 34.53 2,297,954 -0.07(-0.20%)
Sep 13, 2007 34.69 34.75 34.34 34.60 3,562,224 +0.12(+0.35%)
Sep 12, 2007 34.67 34.85 34.40 34.48 3,280,545 -0.20(-0.58%)
Sep 11, 2007 34.38 34.90 34.30 34.68 3,280,073 +0.45(+1.31%)
Sep 10, 2007 34.18 34.55 33.91 34.23 3,777,695 +0.28(+0.82%)
Sep 07, 2007 34.19 34.35 33.74 33.95 4,624,185 -0.57(-1.65%)
Sep 06, 2007 34.50 34.63 34.25 34.52 3,865,802 +0.14(+0.41%)
Sep 05, 2007 34.42 34.47 34.27 34.38 4,667,871 -0.10(-0.29%)
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.