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, 2007 35.49 36.01 35.37 35.89 7,335,152 +0.41(+1.16%)
May 30, 2007 35.70 35.70 34.95 35.48 6,720,042 -0.26(-0.73%)
May 29, 2007 35.48 35.99 35.29 35.74 4,264,050 +0.24(+0.68%)
May 25, 2007 35.54 35.91 35.45 35.50 3,569,151 +0.01(+0.03%)
May 24, 2007 35.79 36.09 35.17 35.49 7,428,601 -0.30(-0.84%)
May 23, 2007 36.10 36.49 35.66 35.79 15,186,325 -1.34(-3.61%)
May 22, 2007 36.76 37.42 36.70 37.13 5,104,768 +0.14(+0.38%)
May 21, 2007 36.79 37.55 36.67 36.99 3,841,809 +0.21(+0.57%)
May 18, 2007 37.00 37.05 36.53 36.78 6,654,754 -0.13(-0.35%)
May 17, 2007 37.74 37.74 36.83 36.91 5,411,488 -0.82(-2.17%)
May 16, 2007 37.40 37.99 37.27 37.73 3,913,279 +0.40(+1.07%)
May 15, 2007 38.05 38.05 37.20 37.33 4,887,729 -0.69(-1.81%)
May 14, 2007 38.08 38.26 37.62 38.02 3,368,719 +0.03(+0.08%)
May 11, 2007 37.81 38.23 37.71 37.99 4,495,179 +0.23(+0.61%)
May 10, 2007 38.32 38.54 37.60 37.76 5,122,939 -0.63(-1.64%)
May 09, 2007 37.52 38.43 37.49 38.39 3,808,532 +0.78(+2.07%)
May 08, 2007 37.97 37.98 37.51 37.61 5,371,107 -0.50(-1.31%)
May 07, 2007 38.32 38.74 37.95 38.11 4,067,539 -0.63(-1.63%)
May 04, 2007 38.15 38.80 37.91 38.74 5,013,722 +0.54(+1.41%)
May 03, 2007 37.90 38.31 37.67 38.20 4,040,134 +0.45(+1.19%)
May 02, 2007 37.74 38.03 37.61 37.75 4,537,355 +0.08(+0.21%)
May 01, 2007 37.38 37.90 37.36 37.67 4,784,129 +0.25(+0.67%)
Apr 30, 2007 38.23 38.27 37.39 37.42 5,737,435 -0.83(-2.17%)
Apr 27, 2007 38.38 38.64 38.19 38.25 4,813,292 -0.49(-1.26%)
Apr 26, 2007 38.64 38.84 38.36 38.74 5,818,710 +0.03(+0.08%)
Apr 25, 2007 38.49 38.77 38.22 38.71 7,310,555 +0.07(+0.18%)
Apr 24, 2007 38.30 38.80 38.11 38.64 10,066,826 +0.79(+2.09%)
Apr 23, 2007 37.73 37.99 37.70 37.85 6,929,099 -0.02(-0.05%)
Apr 20, 2007 38.09 38.22 37.52 37.87 10,802,811 +0.24(+0.64%)
Apr 19, 2007 36.06 37.69 36.00 37.63 59,885,788 +1.59(+4.41%)
Apr 18, 2007 35.39 36.46 35.27 36.04 18,743,112 +3.92(+12.20%)
Apr 17, 2007 31.74 32.22 31.67 32.12 9,991,775 +0.26(+0.82%)
Apr 16, 2007 31.80 32.01 31.51 31.86 4,254,634 +0.21(+0.66%)
Apr 13, 2007 31.76 31.88 31.43 31.65 3,101,585 -0.22(-0.69%)
Apr 12, 2007 31.52 31.96 31.40 31.87 2,785,950 +0.39(+1.24%)
Apr 11, 2007 32.09 32.20 31.39 31.48 4,690,560 -0.68(-2.11%)
Apr 10, 2007 31.71 32.20 31.53 32.16 3,487,133 +0.34(+1.07%)
Apr 09, 2007 32.01 32.21 31.54 31.82 2,526,323 -0.18(-0.56%)
Apr 05, 2007 31.75 32.25 31.75 32.00 2,451,995 +0.14(+0.44%)
Apr 04, 2007 31.68 32.02 31.55 31.86 2,729,243 +0.28(+0.89%)
Apr 03, 2007 31.45 32.05 31.41 31.58 3,218,504 +0.17(+0.54%)
Apr 02, 2007 31.55 31.65 31.07 31.41 3,738,764 -0.18(-0.57%)
Mar 30, 2007 31.61 31.78 31.35 31.59 4,067,238 +0.12(+0.38%)
Mar 29, 2007 32.32 32.34 31.16 31.47 6,380,858 -0.68(-2.12%)
Mar 28, 2007 32.49 32.49 32.11 32.15 5,079,239 -0.49(-1.50%)
Mar 27, 2007 32.74 32.96 32.62 32.64 2,741,386 -0.26(-0.79%)
Mar 26, 2007 33.01 33.26 32.53 32.90 3,478,256 -0.15(-0.45%)
Mar 23, 2007 33.53 33.62 33.02 33.05 5,641,145 -0.46(-1.37%)
Mar 22, 2007 33.70 33.82 33.16 33.51 4,845,778 -0.22(-0.65%)
Mar 21, 2007 33.11 33.80 32.79 33.73 7,415,689 +0.31(+0.93%)
Mar 20, 2007 33.31 33.67 33.07 33.42 4,493,713 +0.02(+0.06%)
Mar 19, 2007 33.74 33.91 33.25 33.40 5,477,743 -0.21(-0.62%)
Mar 16, 2007 33.73 33.79 33.43 33.61 4,778,634 -0.13(-0.39%)
Mar 15, 2007 33.60 33.79 33.19 33.74 5,336,671 +0.21(+0.63%)
Mar 14, 2007 33.38 33.60 32.82 33.53 8,111,628 +0.08(+0.24%)
Mar 13, 2007 33.66 33.66 33.20 33.45 5,926,518 -0.21(-0.62%)
Mar 12, 2007 33.36 33.97 33.21 33.66 4,031,217 +0.28(+0.84%)
Mar 09, 2007 33.74 33.82 33.14 33.38 5,234,670 +0.66(+2.02%)
Mar 08, 2007 32.46 32.87 32.10 32.72 6,285,130 +0.61(+1.90%)
Mar 07, 2007 31.98 32.36 31.80 32.11 4,430,541 -0.22(-0.68%)
Mar 06, 2007 32.20 32.43 31.93 32.33 4,191,345 +0.58(+1.83%)
Mar 05, 2007 31.94 32.47 31.71 31.75 4,668,515 -0.33(-1.03%)
Mar 02, 2007 32.81 32.94 32.08 32.08 5,827,866 -0.86(-2.61%)
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.