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 28, 2004 39.45 40.00 39.30 39.78 2,996,300 +0.50(+1.28%)
May 27, 2004 39.60 39.81 38.95 39.28 3,975,300 -0.20(-0.51%)
May 26, 2004 39.10 39.57 38.75 39.48 3,753,800 +0.12(+0.30%)
May 25, 2004 37.75 39.51 37.17 39.36 5,951,700 +1.50(+3.96%)
May 24, 2004 38.32 38.50 37.78 37.86 3,276,700 -0.09(-0.24%)
May 21, 2004 37.95 38.09 37.40 37.95 3,742,600 +0.38(+1.01%)
May 20, 2004 37.80 38.08 37.10 37.57 4,297,600 +0.01(+0.03%)
May 19, 2004 38.22 38.99 37.55 37.56 5,794,300 -0.05(-0.13%)
May 18, 2004 37.45 37.98 37.19 37.61 4,810,800 +0.94(+2.56%)
May 17, 2004 36.97 37.09 36.25 36.67 6,527,100 -0.85(-2.27%)
May 14, 2004 38.14 38.30 37.40 37.52 5,503,100 -0.62(-1.63%)
May 13, 2004 38.08 39.00 38.03 38.14 5,842,700 -0.19(-0.50%)
May 12, 2004 38.18 38.44 37.16 38.33 7,913,200 -0.19(-0.49%)
May 11, 2004 38.09 38.60 37.66 38.52 6,287,100 +0.43(+1.13%)
May 10, 2004 37.24 38.28 36.95 38.09 7,288,400 +0.68(+1.82%)
May 07, 2004 36.87 38.29 36.85 37.41 7,128,400 +0.32(+0.86%)
May 06, 2004 35.86 37.18 35.63 37.09 6,388,800 +0.96(+2.66%)
May 05, 2004 35.75 36.61 35.35 36.13 5,271,600 +0.45(+1.26%)
May 04, 2004 35.36 36.30 35.24 35.68 5,620,800 +0.31(+0.88%)
May 03, 2004 35.60 36.19 34.50 35.37 6,750,200 -0.27(-0.76%)
Apr 30, 2004 36.47 36.65 35.60 35.64 5,694,800 -0.61(-1.68%)
Apr 29, 2004 36.71 37.00 35.55 36.25 6,257,800 -0.33(-0.90%)
Apr 28, 2004 36.80 37.30 36.32 36.58 6,009,500 -0.05(-0.14%)
Apr 27, 2004 37.70 37.74 36.48 36.63 5,434,100 -0.86(-2.29%)
Apr 26, 2004 38.90 38.94 37.19 37.49 5,644,300 -1.25(-3.23%)
Apr 23, 2004 37.87 38.94 37.86 38.74 3,586,200 +0.81(+2.14%)
Apr 22, 2004 37.56 38.51 37.35 37.93 4,851,400 -0.05(-0.13%)
Apr 21, 2004 38.25 38.40 37.15 37.98 6,017,800 +0.36(+0.96%)
Apr 20, 2004 39.08 39.24 37.62 37.62 4,827,900 -1.41(-3.61%)
Apr 19, 2004 38.38 39.06 38.19 39.03 4,364,900 +0.79(+2.07%)
Apr 16, 2004 38.70 39.20 37.66 38.24 9,150,300 -0.46(-1.19%)
Apr 15, 2004 39.63 39.63 38.25 38.70 8,397,700 -0.65(-1.65%)
Apr 14, 2004 39.65 40.33 39.05 39.35 10,330,100 +0.11(+0.28%)
Apr 13, 2004 39.62 39.68 38.76 39.24 4,814,400 -0.22(-0.56%)
Apr 12, 2004 39.56 39.60 38.86 39.46 4,358,200 +0.20(+0.51%)
Apr 08, 2004 39.12 39.75 38.93 39.26 4,977,600 +0.72(+1.87%)
Apr 07, 2004 37.95 38.95 37.49 38.54 5,180,100 +0.45(+1.18%)
Apr 06, 2004 38.35 38.55 37.71 38.09 4,951,300 -0.66(-1.70%)
Apr 05, 2004 38.49 38.88 37.85 38.75 3,044,500 +0.19(+0.49%)
Apr 02, 2004 38.80 38.87 37.81 38.56 5,942,900 +1.42(+3.82%)
Apr 01, 2004 37.27 38.00 37.06 37.14 5,208,500 +0.05(+0.13%)
Mar 31, 2004 36.76 37.45 36.34 37.09 5,378,800 +0.48(+1.31%)
Mar 30, 2004 37.14 37.17 35.89 36.61 6,223,900 -0.59(-1.59%)
Mar 29, 2004 37.21 37.93 36.94 37.20 3,285,500 +0.27(+0.73%)
Mar 26, 2004 37.28 37.78 36.91 36.93 3,771,400 -0.59(-1.58%)
Mar 25, 2004 37.05 37.77 36.95 37.52 4,718,200 +0.81(+2.21%)
Mar 24, 2004 35.58 37.20 35.58 36.71 4,820,700 +0.75(+2.09%)
Mar 23, 2004 36.48 36.65 35.21 35.96 5,120,200 -0.18(-0.50%)
Mar 22, 2004 35.84 36.55 35.68 36.14 6,293,000 +0.26(+0.72%)
Mar 19, 2004 36.86 37.15 35.88 35.88 5,550,800 -1.18(-3.18%)
Mar 18, 2004 37.48 37.70 36.94 37.06 4,240,500 -0.43(-1.15%)
Mar 17, 2004 38.15 38.15 37.46 37.49 7,484,600 +0.51(+1.38%)
Mar 16, 2004 37.43 37.65 36.57 36.98 7,305,500 +0.10(+0.27%)
Mar 15, 2004 38.00 38.14 36.88 36.88 5,723,100 -1.42(-3.71%)
Mar 12, 2004 38.21 38.48 37.56 38.30 5,057,900 +0.41(+1.08%)
Mar 11, 2004 37.42 38.85 37.40 37.89 6,788,900 +0.17(+0.45%)
Mar 10, 2004 38.07 38.38 37.51 37.72 5,736,900 -0.23(-0.61%)
Mar 09, 2004 37.49 38.16 36.92 37.95 8,518,900 +0.74(+1.99%)
Mar 08, 2004 39.11 39.44 37.09 37.21 8,512,700 -1.89(-4.83%)
Mar 05, 2004 39.54 39.98 38.90 39.10 4,774,000 -0.62(-1.56%)
Mar 04, 2004 39.27 39.93 39.15 39.72 4,062,900 +0.37(+0.94%)
Mar 03, 2004 39.50 39.77 39.09 39.35 4,193,100 -0.26(-0.66%)
Mar 02, 2004 40.72 41.06 39.59 39.61 4,961,900 -1.26(-3.08%)
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.