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 (%)
Jul 31, 2015 40.93 41.07 40.61 41.00 3,525,848 +0.01(+0.02%)
Jul 30, 2015 40.41 41.15 40.19 40.99 1,853,586 +0.21(+0.51%)
Jul 29, 2015 40.64 40.85 40.23 40.78 2,267,078 +0.05(+0.12%)
Jul 28, 2015 40.66 40.94 40.03 40.73 2,616,088 +0.46(+1.14%)
Jul 27, 2015 39.93 40.46 39.65 40.27 3,215,993 +0.06(+0.15%)
Jul 24, 2015 41.02 41.15 39.92 40.21 4,158,304 -0.77(-1.88%)
Jul 23, 2015 40.37 41.91 40.21 40.98 6,956,337 +0.57(+1.41%)
Jul 22, 2015 40.00 40.66 39.43 40.41 9,665,994 -2.71(-6.28%)
Jul 21, 2015 42.93 43.57 42.85 43.12 3,136,384 +0.12(+0.28%)
Jul 20, 2015 43.55 43.72 42.92 43.00 2,080,506 -0.57(-1.31%)
Jul 17, 2015 43.57 43.63 43.26 43.57 2,581,754 -0.01(-0.02%)
Jul 16, 2015 43.20 43.72 42.72 43.58 3,857,470 +0.31(+0.72%)
Jul 15, 2015 43.47 43.66 43.04 43.27 2,137,242 -0.27(-0.62%)
Jul 14, 2015 43.50 43.60 43.32 43.54 1,285,841 +0.19(+0.44%)
Jul 13, 2015 43.26 43.44 42.91 43.35 1,506,671 +0.31(+0.72%)
Jul 10, 2015 42.89 43.28 42.45 43.04 1,401,988 +0.56(+1.32%)
Jul 09, 2015 43.71 43.99 42.46 42.48 2,174,080 -0.35(-0.82%)
Jul 08, 2015 43.30 43.37 42.62 42.83 2,312,849 -0.93(-2.13%)
Jul 07, 2015 43.44 43.97 42.54 43.76 3,463,760 +0.11(+0.25%)
Jul 06, 2015 44.07 44.43 43.48 43.65 2,605,458 -0.80(-1.80%)
Jul 02, 2015 44.54 44.45 44.45 44.45 2,158,800 +0.19(+0.43%)
Jul 01, 2015 44.54 44.63 44.04 44.26 2,474,798 +0.03(+0.07%)
Jun 30, 2015 44.77 44.77 44.18 44.23 2,816,352 -0.12(-0.27%)
Jun 29, 2015 45.02 45.39 44.31 44.35 2,694,714 -1.02(-2.25%)
Jun 26, 2015 46.14 46.22 45.18 45.37 2,279,915 -0.82(-1.78%)
Jun 25, 2015 46.46 46.51 46.16 46.19 1,049,160 -0.04(-0.09%)
Jun 24, 2015 46.50 46.68 46.04 46.23 1,624,556 -0.33(-0.71%)
Jun 23, 2015 47.30 47.30 46.45 46.56 1,521,823 -0.59(-1.25%)
Jun 22, 2015 47.50 47.52 46.95 47.15 1,954,192 -0.12(-0.25%)
Jun 19, 2015 47.07 47.37 46.37 47.27 3,748,536 +0.24(+0.51%)
Jun 18, 2015 46.45 47.20 46.42 47.03 1,524,705 +0.79(+1.71%)
Jun 17, 2015 46.00 46.48 45.97 46.24 1,045,067 +0.25(+0.53%)
Jun 16, 2015 45.74 46.12 45.67 45.99 946,341 +0.12(+0.27%)
Jun 15, 2015 45.27 46.01 45.20 45.87 1,326,036 +0.09(+0.19%)
Jun 12, 2015 46.18 46.18 45.64 45.78 1,456,850 -0.70(-1.50%)
Jun 11, 2015 46.75 46.76 46.43 46.48 1,070,440 -0.18(-0.39%)
Jun 10, 2015 46.18 46.76 46.11 46.66 959,145 +0.66(+1.45%)
Jun 09, 2015 45.91 46.18 45.60 45.99 1,578,255 +0.08(+0.17%)
Jun 08, 2015 46.52 46.55 45.79 45.91 1,290,998 -0.72(-1.53%)
Jun 05, 2015 46.54 46.74 46.17 46.63 1,081,029 +0.02(+0.04%)
Jun 04, 2015 46.65 46.90 46.39 46.61 1,628,473 -0.30(-0.64%)
Jun 03, 2015 47.44 47.54 46.73 46.91 1,871,708 -0.38(-0.80%)
Jun 02, 2015 47.47 47.68 47.06 47.29 3,167,351 -0.47(-0.97%)
Jun 01, 2015 48.13 48.27 47.46 47.76 1,701,098 -0.09(-0.20%)
May 29, 2015 47.90 48.29 47.77 47.85 2,078,589 -0.18(-0.39%)
May 28, 2015 47.77 48.22 47.52 48.03 2,406,458 +0.30(+0.63%)
May 27, 2015 46.72 47.94 46.56 47.73 1,993,722 +1.13(+2.44%)
May 26, 2015 47.01 47.02 46.35 46.60 1,368,692 -0.46(-0.98%)
May 22, 2015 46.90 47.06 47.06 47.06 1,261,800 +0.10(+0.21%)
May 21, 2015 46.82 47.15 46.60 46.96 1,188,363 +0.04(+0.09%)
May 20, 2015 46.97 47.38 46.76 46.92 1,433,643 -0.04(-0.09%)
May 19, 2015 47.32 47.50 46.79 46.96 1,201,239 -0.38(-0.80%)
May 18, 2015 47.03 47.40 46.86 47.34 1,584,370 +0.26(+0.55%)
May 15, 2015 47.30 47.46 46.89 47.08 1,663,521 -0.03(-0.06%)
May 14, 2015 46.77 47.27 46.63 47.11 1,854,631 +1.05(+2.27%)
May 13, 2015 45.75 46.28 45.65 46.06 1,911,040 +0.07(+0.15%)
May 12, 2015 46.13 46.25 45.55 45.99 1,889,706 -0.34(-0.73%)
May 11, 2015 46.44 46.48 46.20 46.34 1,250,178 -0.20(-0.44%)
May 08, 2015 46.10 46.84 46.07 46.54 1,836,486 +0.64(+1.41%)
May 07, 2015 45.82 46.28 45.67 45.90 1,835,903 +0.07(+0.14%)
May 06, 2015 45.80 46.00 45.29 45.83 2,357,602 +0.12(+0.26%)
May 05, 2015 46.88 46.88 45.56 45.71 2,333,426 -1.33(-2.83%)
May 04, 2015 47.21 47.29 46.67 47.04 1,854,785 +0.05(+0.11%)
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.