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 (%)
May 31, 2005 37.79 37.90 37.33 37.50 2,770,832 -0.21(-0.56%)
May 27, 2005 38.02 38.06 37.42 37.71 1,745,623 -0.35(-0.92%)
May 26, 2005 37.56 38.19 37.53 38.06 3,572,065 +0.71(+1.90%)
May 25, 2005 37.67 37.72 37.07 37.35 2,822,804 -0.51(-1.35%)
May 24, 2005 37.57 37.88 37.31 37.86 2,977,400 +0.24(+0.64%)
May 23, 2005 37.89 38.17 37.51 37.62 3,355,748 -0.08(-0.21%)
May 20, 2005 37.92 38.10 37.41 37.70 2,995,680 +0.08(+0.21%)
May 19, 2005 37.72 37.97 37.25 37.62 3,671,944 -0.02(-0.05%)
May 18, 2005 37.42 37.80 37.19 37.64 4,221,600 +0.23(+0.61%)
May 17, 2005 36.90 37.46 36.76 37.41 2,711,027 +0.32(+0.86%)
May 16, 2005 37.10 37.27 36.90 37.09 1,611,467 -0.06(-0.16%)
May 13, 2005 36.47 37.60 36.36 37.15 3,737,941 +0.76(+2.09%)
May 12, 2005 36.56 36.72 36.08 36.39 2,742,919 -0.06(-0.16%)
May 11, 2005 36.35 36.52 35.59 36.45 3,357,204 +0.29(+0.80%)
May 10, 2005 36.51 36.80 35.94 36.16 3,640,242 -0.61(-1.66%)
May 09, 2005 36.48 36.78 35.99 36.77 4,603,340 +0.40(+1.10%)
May 06, 2005 36.65 36.70 36.09 36.37 2,943,500 -0.04(-0.11%)
May 05, 2005 36.24 36.72 36.17 36.41 3,329,318 +0.13(+0.36%)
May 04, 2005 35.71 36.50 35.71 36.28 3,655,672 +0.74(+2.08%)
May 03, 2005 35.60 36.01 35.30 35.54 3,201,933 -0.06(-0.17%)
May 02, 2005 35.94 35.98 35.39 35.60 2,518,399 -0.15(-0.42%)
Apr 29, 2005 35.61 35.91 34.86 35.75 4,320,348 +0.32(+0.90%)
Apr 28, 2005 35.55 36.17 35.15 35.43 4,160,384 -0.32(-0.90%)
Apr 27, 2005 35.36 36.10 35.20 35.75 3,315,153 +0.24(+0.68%)
Apr 26, 2005 36.03 36.58 35.51 35.51 3,736,200 -0.50(-1.39%)
Apr 25, 2005 36.53 36.54 35.68 36.01 4,307,614 -0.18(-0.50%)
Apr 22, 2005 36.20 36.69 35.80 36.19 5,073,115 +0.00(+0.00%)
Apr 21, 2005 35.62 36.40 35.62 36.19 8,330,707 +0.58(+1.63%)
Apr 20, 2005 37.51 37.70 35.60 35.61 13,966,008 -2.51(-6.58%)
Apr 19, 2005 37.82 38.34 37.59 38.12 7,082,257 +0.89(+2.39%)
Apr 18, 2005 37.32 37.63 37.08 37.23 3,987,448 +0.11(+0.30%)
Apr 15, 2005 37.46 37.71 36.95 37.12 5,540,564 -0.84(-2.21%)
Apr 14, 2005 38.10 38.58 37.91 37.96 4,973,115 -0.10(-0.26%)
Apr 13, 2005 38.67 38.71 37.84 38.06 4,232,827 -0.82(-2.11%)
Apr 12, 2005 38.77 38.90 37.94 38.88 4,511,415 +0.17(+0.44%)
Apr 11, 2005 39.02 39.17 38.64 38.71 2,737,653 -0.24(-0.62%)
Apr 08, 2005 39.22 39.30 38.80 38.95 3,458,656 -0.26(-0.66%)
Apr 07, 2005 38.70 39.22 38.57 39.21 4,034,604 +0.61(+1.58%)
Apr 06, 2005 38.53 38.91 38.47 38.60 4,107,368 +0.23(+0.60%)
Apr 05, 2005 38.10 38.48 37.90 38.37 3,055,901 +0.47(+1.24%)
Apr 04, 2005 37.95 38.20 37.60 37.90 4,016,706 +0.13(+0.34%)
Apr 01, 2005 38.58 38.66 37.51 37.77 4,372,648 -0.54(-1.41%)
Mar 31, 2005 38.70 38.73 38.20 38.31 2,677,856 -0.34(-0.88%)
Mar 30, 2005 37.89 38.88 37.70 38.65 4,384,163 +0.81(+2.14%)
Mar 29, 2005 38.16 38.39 37.66 37.84 3,091,616 -0.27(-0.71%)
Mar 28, 2005 38.17 38.78 38.09 38.11 2,460,818 +0.00(+0.00%)
Mar 24, 2005 38.60 38.75 38.09 38.11 2,409,127 -0.33(-0.86%)
Mar 23, 2005 37.88 38.83 37.88 38.44 3,623,405 +0.52(+1.37%)
Mar 22, 2005 38.55 38.80 37.85 37.92 4,300,733 -0.34(-0.89%)
Mar 21, 2005 38.51 38.69 37.81 38.26 3,428,588 -0.30(-0.78%)
Mar 18, 2005 38.35 38.60 38.21 38.56 3,703,551 +0.29(+0.76%)
Mar 17, 2005 38.31 38.81 38.25 38.27 2,173,379 -0.01(-0.03%)
Mar 16, 2005 38.73 39.21 38.28 38.28 3,303,929 -0.62(-1.59%)
Mar 15, 2005 39.93 40.00 38.87 38.90 3,794,099 -0.99(-2.48%)
Mar 14, 2005 39.59 39.96 39.40 39.89 2,866,490 +0.42(+1.06%)
Mar 11, 2005 40.37 40.68 39.29 39.47 6,571,981 -0.84(-2.08%)
Mar 10, 2005 39.66 40.36 39.12 40.31 5,867,475 +0.71(+1.79%)
Mar 09, 2005 39.63 40.18 39.50 39.60 6,478,651 +0.36(+0.92%)
Mar 08, 2005 39.62 40.17 39.18 39.24 4,256,910 -0.55(-1.38%)
Mar 07, 2005 39.10 39.87 39.04 39.79 4,297,916 +0.78(+2.00%)
Mar 04, 2005 39.10 39.61 38.65 39.01 3,942,169 +0.08(+0.21%)
Mar 03, 2005 39.62 39.90 38.85 38.93 5,221,132 -0.79(-1.99%)
Mar 02, 2005 39.53 40.17 39.25 39.72 6,685,311 -0.23(-0.58%)
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.