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 (%)
Jan 31, 2007 30.72 31.04 30.36 30.95 4,931,340 +0.24(+0.78%)
Jan 30, 2007 30.83 30.93 30.48 30.71 3,066,220 +0.09(+0.29%)
Jan 29, 2007 31.09 31.11 30.52 30.62 4,485,251 -0.53(-1.70%)
Jan 26, 2007 30.51 31.35 30.26 31.15 6,108,798 +0.67(+2.20%)
Jan 25, 2007 30.58 31.13 30.36 30.48 5,588,987 -0.09(-0.29%)
Jan 24, 2007 30.34 30.70 30.07 30.57 4,036,867 +0.37(+1.23%)
Jan 23, 2007 30.11 30.35 30.02 30.20 4,225,596 +0.24(+0.80%)
Jan 22, 2007 30.42 30.46 29.73 29.96 6,014,786 -0.41(-1.35%)
Jan 19, 2007 29.80 30.45 29.72 30.37 9,392,897 +0.31(+1.03%)
Jan 18, 2007 30.92 30.97 29.92 30.06 9,955,241 -1.06(-3.41%)
Jan 17, 2007 30.70 31.60 30.60 31.12 9,743,519 -0.59(-1.86%)
Jan 16, 2007 32.60 32.60 31.39 31.71 9,953,110 -1.06(-3.23%)
Jan 12, 2007 32.45 33.03 32.43 32.77 5,763,613 +0.30(+0.92%)
Jan 11, 2007 32.29 32.67 32.14 32.47 7,050,348 +0.32(+1.00%)
Jan 10, 2007 30.85 32.24 30.78 32.15 6,147,568 +0.97(+3.11%)
Jan 09, 2007 31.08 31.39 30.65 31.18 5,409,435 +0.32(+1.04%)
Jan 08, 2007 30.75 31.16 30.53 30.86 3,433,180 +0.15(+0.49%)
Jan 05, 2007 30.87 30.93 30.20 30.71 3,848,946 -0.36(-1.16%)
Jan 04, 2007 30.43 31.18 30.30 31.07 4,413,671 +0.76(+2.51%)
Jan 03, 2007 30.80 31.30 30.00 30.31 5,114,409 -0.01(-0.03%)
Dec 29, 2006 30.30 34.42 30.22 30.32 1,962,627 -0.02(-0.07%)
Dec 28, 2006 30.25 30.47 30.16 30.34 2,673,831 +0.04(+0.13%)
Dec 27, 2006 30.40 30.50 30.25 30.30 2,326,479 +0.25(+0.83%)
Dec 26, 2006 29.81 30.20 29.81 30.05 2,125,662 +0.18(+0.60%)
Dec 22, 2006 30.16 30.30 29.87 29.87 2,651,462 -0.38(-1.26%)
Dec 21, 2006 30.73 30.91 30.10 30.25 3,495,490 -0.48(-1.56%)
Dec 20, 2006 30.78 31.12 30.63 30.73 3,389,025 +0.14(+0.46%)
Dec 19, 2006 30.90 31.03 30.43 30.59 4,548,440 -0.86(-2.73%)
Dec 18, 2006 31.59 31.94 31.29 31.45 3,094,735 +0.05(+0.16%)
Dec 15, 2006 31.27 31.57 31.15 31.40 6,855,492 +0.20(+0.64%)
Dec 14, 2006 30.45 31.36 30.40 31.20 3,485,799 +0.76(+2.50%)
Dec 13, 2006 31.39 31.39 30.35 30.44 3,924,955 -0.67(-2.15%)
Dec 12, 2006 31.44 31.61 30.92 31.11 3,096,701 -0.28(-0.89%)
Dec 11, 2006 31.06 31.53 31.04 31.39 3,447,970 +0.26(+0.84%)
Dec 08, 2006 31.31 31.58 30.86 31.13 4,281,740 -0.31(-0.99%)
Dec 07, 2006 32.05 32.42 31.41 31.44 3,974,053 -0.59(-1.84%)
Dec 06, 2006 31.86 32.16 31.63 32.03 3,183,274 -0.01(-0.03%)
Dec 05, 2006 32.24 32.41 31.92 32.04 3,433,783 -0.02(-0.06%)
Dec 04, 2006 31.77 32.50 31.40 32.06 3,107,693 +0.52(+1.65%)
Dec 01, 2006 32.15 32.32 31.00 31.54 4,941,050 -0.60(-1.87%)
Nov 30, 2006 31.90 32.36 31.66 32.14 4,070,200 +0.31(+0.97%)
Nov 29, 2006 32.20 32.70 31.76 31.83 4,304,071 -0.72(-2.21%)
Nov 28, 2006 32.43 32.73 32.20 32.55 2,864,963 -0.05(-0.15%)
Nov 27, 2006 33.16 33.50 32.53 32.60 3,211,679 -0.70(-2.10%)
Nov 24, 2006 33.20 33.50 33.15 33.30 736,819 -0.16(-0.48%)
Nov 22, 2006 33.10 33.58 33.01 33.46 2,289,838 +0.37(+1.12%)
Nov 21, 2006 33.44 33.63 33.02 33.09 2,826,451 -0.63(-1.87%)
Nov 20, 2006 33.26 33.73 33.01 33.72 3,353,969 +0.37(+1.11%)
Nov 17, 2006 33.40 33.71 33.26 33.35 4,837,429 -0.36(-1.07%)
Nov 16, 2006 33.42 33.88 32.91 33.71 4,739,096 +0.51(+1.54%)
Nov 15, 2006 32.70 33.61 32.43 33.20 7,274,730 +0.61(+1.87%)
Nov 14, 2006 31.81 32.66 31.26 32.59 5,784,697 +0.80(+2.52%)
Nov 13, 2006 31.21 32.01 31.20 31.79 3,838,061 +0.18(+0.57%)
Nov 10, 2006 31.50 31.75 31.14 31.61 3,374,189 +0.21(+0.67%)
Nov 09, 2006 32.61 32.72 31.28 31.40 4,697,908 -1.18(-3.62%)
Nov 08, 2006 32.14 32.68 31.90 32.58 4,205,037 +0.28(+0.87%)
Nov 07, 2006 31.72 33.20 31.72 32.30 6,117,799 +0.52(+1.64%)
Nov 06, 2006 31.00 31.91 30.81 31.78 3,730,265 +0.82(+2.65%)
Nov 03, 2006 31.13 31.28 30.88 30.96 3,874,016 +0.10(+0.32%)
Nov 02, 2006 30.50 31.16 30.50 30.86 3,359,652 +0.10(+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.