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 (%)
Dec 30, 2011 30.18 30.30 30.01 30.03 858,224 -0.15(-0.50%)
Dec 29, 2011 30.10 30.25 29.94 30.18 1,064,743 +0.13(+0.43%)
Dec 28, 2011 30.26 30.33 29.98 30.05 1,372,605 -0.28(-0.92%)
Dec 27, 2011 30.36 30.45 30.18 30.33 689,599 -0.04(-0.13%)
Dec 23, 2011 30.35 30.39 29.99 30.37 788,489 +0.79(+2.67%)
Dec 21, 2011 29.70 29.99 29.14 29.58 1,751,943 -0.21(-0.70%)
Dec 20, 2011 28.93 29.84 28.89 29.79 2,449,528 +1.36(+4.78%)
Dec 19, 2011 29.01 29.13 28.35 28.43 2,136,656 -0.54(-1.86%)
Dec 16, 2011 29.09 29.48 28.90 28.97 3,978,368 +0.28(+0.98%)
Dec 15, 2011 29.06 29.10 28.54 28.69 2,128,241 +0.03(+0.10%)
Dec 14, 2011 29.19 29.33 28.50 28.66 3,830,502 -0.53(-1.82%)
Dec 13, 2011 30.02 30.19 29.05 29.19 2,810,610 -0.58(-1.95%)
Dec 12, 2011 30.00 30.09 29.37 29.77 2,145,905 -0.46(-1.52%)
Dec 09, 2011 29.99 30.41 29.53 30.23 2,902,792 +0.12(+0.40%)
Dec 08, 2011 30.71 31.06 30.03 30.11 2,401,185 -0.95(-3.06%)
Dec 07, 2011 30.94 31.25 30.50 31.06 2,006,508 +0.08(+0.26%)
Dec 06, 2011 31.07 31.26 30.84 30.98 1,477,082 -0.13(-0.42%)
Dec 05, 2011 31.09 31.32 30.71 31.11 2,035,086 +0.47(+1.53%)
Dec 02, 2011 30.96 31.19 30.58 30.64 1,945,096 -0.09(-0.29%)
Dec 01, 2011 30.72 30.84 30.32 30.73 1,912,049 +0.10(+0.33%)
Nov 30, 2011 29.58 30.67 29.57 30.63 3,538,879 +1.76(+6.10%)
Nov 29, 2011 29.14 29.44 28.83 28.87 1,951,391 -0.22(-0.76%)
Nov 28, 2011 29.05 29.36 28.88 29.09 2,072,958 +0.70(+2.47%)
Nov 25, 2011 28.49 28.86 28.37 28.39 787,869 -0.21(-0.73%)
Nov 23, 2011 29.13 29.13 28.60 28.60 2,226,573 -0.74(-2.52%)
Nov 22, 2011 29.57 29.77 28.93 29.34 2,698,065 -0.39(-1.31%)
Nov 21, 2011 30.36 30.38 29.58 29.73 3,767,854 -0.81(-2.65%)
Nov 18, 2011 30.74 30.82 30.42 30.54 2,334,857 -0.12(-0.39%)
Nov 17, 2011 31.59 31.59 30.32 30.66 2,825,003 -0.97(-3.07%)
Nov 16, 2011 31.44 32.27 31.15 31.63 3,436,773 -0.40(-1.25%)
Nov 15, 2011 31.84 32.23 31.74 32.03 3,708,198 +0.04(+0.13%)
Nov 14, 2011 32.32 32.50 31.88 31.99 1,990,249 -0.45(-1.39%)
Nov 11, 2011 32.13 32.60 32.08 32.44 2,621,631 +0.72(+2.27%)
Nov 10, 2011 31.89 31.93 31.36 31.72 2,632,733 +0.24(+0.76%)
Nov 09, 2011 32.38 32.41 31.36 31.48 3,418,363 -1.56(-4.72%)
Nov 08, 2011 33.10 33.20 32.62 33.04 3,103,283 +0.10(+0.30%)
Nov 07, 2011 32.90 33.03 32.44 32.94 1,760,163 -0.14(-0.42%)
Nov 04, 2011 32.29 33.18 32.29 33.08 3,033,165 +0.56(+1.72%)
Nov 03, 2011 31.76 32.62 31.46 32.52 3,243,689 +1.14(+3.63%)
Nov 02, 2011 31.54 31.80 31.06 31.38 2,635,239 +0.11(+0.35%)
Nov 01, 2011 31.46 31.73 30.99 31.27 4,059,990 -1.04(-3.22%)
Oct 31, 2011 32.84 32.91 32.15 32.31 2,948,641 -0.81(-2.45%)
Oct 28, 2011 32.98 33.18 32.79 33.12 3,449,462 -0.04(-0.12%)
Oct 27, 2011 32.51 33.38 32.35 33.16 4,400,887 +1.12(+3.50%)
Oct 26, 2011 31.69 32.19 31.10 32.04 4,457,425 +0.63(+2.01%)
Oct 25, 2011 31.32 31.95 30.99 31.41 3,883,262 -0.05(-0.16%)
Oct 24, 2011 30.80 31.86 30.80 31.46 3,428,653 +0.72(+2.34%)
Oct 21, 2011 30.09 31.09 30.08 30.74 3,355,327 +0.95(+3.19%)
Oct 20, 2011 30.24 30.28 29.30 29.79 3,562,434 -0.44(-1.46%)
Oct 19, 2011 29.55 30.80 29.33 30.23 7,134,609 -0.77(-2.48%)
Oct 18, 2011 30.44 31.10 30.01 31.00 4,202,324 +0.64(+2.11%)
Oct 17, 2011 31.12 31.14 30.21 30.36 2,062,629 -0.85(-2.72%)
Oct 14, 2011 31.51 31.55 30.75 31.21 2,381,573 -0.15(-0.48%)
Oct 13, 2011 30.21 31.46 30.04 31.36 3,877,699 +1.14(+3.77%)
Oct 12, 2011 30.45 30.78 30.20 30.22 3,065,297 -0.03(-0.10%)
Oct 11, 2011 30.13 30.45 29.96 30.25 2,826,396 +0.13(+0.43%)
Oct 10, 2011 30.09 30.44 29.74 30.12 2,133,499 +0.48(+1.62%)
Oct 07, 2011 29.47 29.97 29.08 29.64 3,546,441 +0.26(+0.88%)
Oct 06, 2011 29.16 29.40 28.67 29.38 2,813,022 +0.13(+0.44%)
Oct 05, 2011 28.49 29.32 28.02 29.25 3,635,430 +0.91(+3.21%)
Oct 04, 2011 27.11 28.34 27.05 28.34 5,439,324 +0.93(+3.39%)
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.