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 31, 2015 43.32 42.47 42.47 42.47 1,347,100 -0.88(-2.03%)
Dec 30, 2015 43.79 43.90 43.22 43.35 880,981 -0.56(-1.28%)
Dec 29, 2015 43.63 44.17 43.44 43.91 1,055,130 +0.52(+1.20%)
Dec 28, 2015 43.45 43.55 42.94 43.39 1,437,482 -0.20(-0.46%)
Dec 24, 2015 43.45 43.59 43.59 43.59 543,600 +0.20(+0.45%)
Dec 23, 2015 43.23 43.47 43.19 43.40 1,256,662 +0.27(+0.61%)
Dec 22, 2015 43.16 43.33 42.83 43.13 1,122,423 +0.12(+0.28%)
Dec 21, 2015 42.60 43.03 42.40 43.01 1,696,470 +0.59(+1.39%)
Dec 18, 2015 43.02 43.09 42.27 42.42 3,396,077 -0.88(-2.03%)
Dec 17, 2015 44.47 44.50 43.28 43.30 2,391,129 -0.96(-2.17%)
Dec 16, 2015 44.28 44.47 43.75 44.26 1,934,767 +0.18(+0.42%)
Dec 15, 2015 43.95 44.43 43.69 44.08 2,305,110 +0.55(+1.25%)
Dec 14, 2015 43.48 43.64 43.11 43.53 1,966,766 +0.22(+0.50%)
Dec 11, 2015 43.47 43.71 43.23 43.31 1,882,342 -0.62(-1.42%)
Dec 10, 2015 43.71 44.23 43.56 43.94 1,334,005 +0.20(+0.46%)
Dec 09, 2015 44.26 44.91 43.45 43.74 2,362,348 -0.66(-1.49%)
Dec 08, 2015 44.53 44.80 44.12 44.40 3,003,605 -0.62(-1.38%)
Dec 07, 2015 45.52 45.68 44.87 45.02 2,239,469 -0.67(-1.47%)
Dec 04, 2015 44.71 45.71 44.53 45.69 2,433,656 +1.00(+2.24%)
Dec 03, 2015 45.70 45.81 44.34 44.69 2,805,618 -0.72(-1.59%)
Dec 02, 2015 45.70 46.20 45.34 45.41 1,789,001 -0.49(-1.07%)
Dec 01, 2015 45.99 46.08 45.55 45.90 1,886,352 +0.18(+0.39%)
Nov 30, 2015 45.66 45.90 45.34 45.72 1,735,005 +0.25(+0.55%)
Nov 27, 2015 45.34 45.57 45.01 45.47 571,370 +0.24(+0.53%)
Nov 25, 2015 45.12 45.23 45.23 45.23 1,308,900 -0.14(-0.31%)
Nov 24, 2015 44.97 45.52 44.72 45.37 2,086,569 +0.26(+0.58%)
Nov 23, 2015 45.88 45.94 44.96 45.11 2,185,201 -0.82(-1.79%)
Nov 20, 2015 45.95 46.10 45.49 45.93 2,432,831 +0.32(+0.70%)
Nov 19, 2015 45.33 45.85 45.08 45.61 1,972,438 +0.24(+0.53%)
Nov 18, 2015 44.45 45.41 44.39 45.37 2,039,264 +0.96(+2.16%)
Nov 17, 2015 44.14 44.72 43.95 44.41 1,764,614 +0.18(+0.41%)
Nov 16, 2015 43.56 44.24 43.46 44.23 2,218,906 +0.67(+1.54%)
Nov 13, 2015 44.08 44.39 43.48 43.56 2,813,183 -0.58(-1.31%)
Nov 12, 2015 44.30 44.84 44.03 44.14 3,016,555 -0.31(-0.70%)
Nov 11, 2015 44.22 44.74 44.19 44.45 1,769,347 +0.32(+0.73%)
Nov 10, 2015 44.30 44.64 43.93 44.13 1,906,745 -0.61(-1.36%)
Nov 09, 2015 44.69 44.90 44.44 44.74 1,952,119 -0.24(-0.53%)
Nov 06, 2015 44.30 45.00 44.15 44.98 1,677,604 +0.66(+1.49%)
Nov 05, 2015 44.70 44.84 44.23 44.32 1,631,992 -0.41(-0.92%)
Nov 04, 2015 44.71 44.77 44.28 44.73 1,505,441 +0.11(+0.25%)
Nov 03, 2015 44.59 44.83 44.40 44.62 1,141,180 -0.14(-0.31%)
Nov 02, 2015 44.42 44.84 44.37 44.76 1,858,083 +0.34(+0.77%)
Oct 30, 2015 44.36 44.67 44.17 44.42 2,850,779 +0.22(+0.50%)
Oct 29, 2015 45.12 45.13 44.02 44.20 3,822,719 -1.52(-3.32%)
Oct 28, 2015 45.28 45.85 44.95 45.72 2,742,958 +0.65(+1.44%)
Oct 27, 2015 44.93 45.48 44.84 45.07 1,687,406 -0.27(-0.60%)
Oct 26, 2015 46.00 46.00 45.21 45.34 1,878,928 -0.68(-1.48%)
Oct 23, 2015 46.09 46.30 45.49 46.02 3,702,819 +0.09(+0.20%)
Oct 22, 2015 44.10 45.98 44.10 45.93 6,097,614 +2.53(+5.83%)
Oct 21, 2015 43.55 44.41 43.37 43.40 3,502,023 +0.11(+0.25%)
Oct 20, 2015 43.59 43.73 43.16 43.29 3,766,062 -0.51(-1.16%)
Oct 19, 2015 43.77 44.20 43.50 43.80 2,161,946 -0.20(-0.45%)
Oct 16, 2015 44.18 44.25 43.59 44.00 3,450,507 -0.29(-0.65%)
Oct 15, 2015 44.09 44.64 43.66 44.29 4,162,585 +0.57(+1.30%)
Oct 14, 2015 42.89 44.24 41.63 43.72 10,011,826 +2.56(+6.22%)
Oct 13, 2015 40.98 41.30 40.16 41.16 4,207,211 -0.08(-0.19%)
Oct 12, 2015 41.19 41.44 40.83 41.24 2,648,642 +0.03(+0.07%)
Oct 09, 2015 41.82 41.83 41.02 41.21 4,026,317 -0.58(-1.39%)
Oct 08, 2015 41.78 41.96 40.49 41.79 8,971,726 -0.75(-1.76%)
Oct 07, 2015 42.17 42.59 41.72 42.54 3,016,710 +0.69(+1.65%)
Oct 06, 2015 41.95 42.04 41.37 41.85 2,586,897 +0.05(+0.12%)
Oct 05, 2015 40.44 41.93 40.41 41.80 3,273,219 +1.65(+4.11%)
Oct 02, 2015 39.14 40.22 38.89 40.15 4,398,156 +0.19(+0.48%)
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.