$99.25 -1.02 (%) Littelfuse Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LFUS historical data

Date Open High Low Close Volume
5/22/201599.99100.6999.1399.2574,414
5/21/2015100.00100.8999.61100.2793,097
5/20/201599.39100.6098.85100.0471,355
5/19/201599.78100.0898.7899.44107,388
5/18/201597.87100.7597.87100.1987,283
5/15/201598.6698.7697.7098.1885,744
5/14/201598.4499.2596.8099.14295,808
5/13/201598.6299.6997.5597.81124,498
5/12/201598.3099.2597.3298.4690,597
5/11/201597.3199.4496.9798.97100,445
5/8/201598.1198.5096.9897.5197,906
5/7/201596.3498.4696.1597.2597,023
5/6/201596.5597.5494.6496.63166,671
5/5/201599.1799.7395.7895.99204,277
5/4/201599.16100.7099.1699.54112,904
5/1/201597.99100.0997.4799.29138,312
4/30/201598.1499.0796.3597.99199,175
4/29/201599.15102.7898.9899.28229,521
4/28/201596.8498.9896.5497.59232,596
4/27/201596.0597.6895.6797.07209,974
4/24/201596.5597.0095.1296.15105,398
4/23/201594.8696.8994.7496.28128,036
4/22/201594.8495.1794.0094.91143,455
4/21/201594.6795.4893.8794.81202,504
4/20/201594.9595.8293.3194.12227,583
4/17/201595.4696.0293.8494.23157,077
4/16/201596.9597.5096.1096.38181,969
4/15/201597.1097.8196.6996.94202,598
4/14/201597.3797.9996.4696.89128,988
4/13/201598.1999.1597.2797.2985,241
4/10/201598.7298.9997.7998.30124,065
4/9/201598.8299.8097.7198.1082,426
4/8/201598.7799.7798.7399.51130,081
4/7/2015100.08100.4598.7099.1294,925
4/6/201599.84100.7799.01100.06118,553
4/2/201599.83100.9999.03100.7476,339
4/1/201599.2399.9597.4299.6490,705
3/31/201599.1799.7998.4199.3981,254
3/30/201598.75100.4998.6899.6491,646
3/27/201598.0499.4197.1898.3684,522
3/26/201597.3499.2395.5398.23143,100
3/25/2015100.25100.2596.9297.42104,072
3/24/201599.20100.4699.0699.7380,613
3/23/201598.8899.9598.5999.1480,122
3/20/201597.6798.8897.3598.83191,734
3/19/201598.0799.0997.5997.7597,953
3/18/201597.9399.2397.1198.4694,461
3/17/201598.4398.8994.0298.40150,922
3/16/201596.3599.1796.0199.15124,927
3/13/201596.7997.2995.5496.02148,145
3/12/201597.0397.2095.6996.66143,083
3/11/201596.7196.9394.9196.91124,931
3/10/201596.8197.7895.8696.4793,476
3/9/201597.5198.4597.1297.8089,334
3/6/201596.5797.5296.0197.30114,306
3/5/201597.7497.7696.4497.4290,843
3/4/201598.7398.7497.2497.4365,170
3/3/2015101.28101.9398.5299.20124,049
3/2/2015100.46103.0899.90102.08135,189
2/27/2015100.00101.5998.90100.32194,010
2/26/201598.6199.8898.4099.8881,940
2/25/201599.3699.6998.3098.8873,258
2/24/201598.6099.5298.4499.31101,337
2/23/201598.2498.9997.2598.7799,021
2/20/201598.7699.1697.7098.71134,078
2/19/201598.3599.2398.0499.0989,043
2/18/201597.9099.0697.5998.8784,255
2/17/201598.3298.6397.6398.07190,913
2/13/201598.0998.9097.5998.5889,915
2/12/201596.0698.3595.0598.08139,049
2/11/201592.2495.3692.1595.30196,487
2/10/201593.2493.7792.0392.73138,936
2/9/201591.8992.9591.0492.33123,219
2/6/201592.3793.1390.5992.48286,356
2/5/201591.1392.5090.9992.20273,823
2/4/201598.8698.8689.1191.37565,067
2/3/2015100.23101.4598.84101.15120,861
2/2/201598.4999.9296.9699.7399,772
1/30/2015100.25101.8898.0098.74144,624
1/29/201599.86100.9498.80100.76201,895
1/28/2015101.28101.6598.8199.5994,861
1/27/2015100.08100.9099.00100.5871,742
1/26/2015100.41101.8899.57101.20108,573
1/23/2015101.09101.77100.64100.7575,048
1/22/2015101.01101.8799.00101.82187,758
1/21/201597.31100.6896.61100.21221,072
1/20/2015100.05100.1596.2798.12138,576
1/16/201597.46101.5697.0099.15314,649
1/15/201596.8197.9395.6696.11210,179
1/14/201594.9396.8494.9396.57154,846
1/13/201595.8898.4094.9496.27105,192
1/12/201595.6096.0893.8495.39177,321
1/9/201596.4896.4895.2095.42123,397
1/8/201595.4696.6295.2696.31167,893
1/7/201592.7895.0891.3894.27179,358
1/6/201594.0194.0191.3992.19123,271
1/5/201595.3996.1193.1993.64114,652
1/2/201597.3798.0294.0295.61115,070
12/31/201498.6199.9596.5096.67169,587
12/30/201498.7799.2197.8898.4063,300
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center