$92.00 +0.09 (%) Littelfuse Inc - NASDAQ

Jul. 31, 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
7/31/201592.1993.3491.1392.00206,570
7/30/201591.4892.4691.2391.91189,523
7/29/201592.2093.2389.0792.41168,994
7/28/201590.8291.7389.1391.07169,865
7/27/201589.8490.9989.1890.44143,071
7/24/201591.2291.5589.2790.42111,179
7/23/201591.5292.5090.9191.1298,242
7/22/201591.6392.5790.5791.62136,057
7/21/201591.9993.1291.0991.9380,672
7/20/201592.4792.4891.7992.2884,387
7/17/201592.9392.9391.6592.2683,078
7/16/201591.1793.2191.1292.76276,053
7/15/201593.4993.7990.7590.98199,552
7/13/201592.5393.5792.0493.40107,891
7/10/201591.0592.3990.9792.16151,579
7/9/201591.5291.5290.1490.25125,916
7/8/201593.6593.6589.2490.39219,688
7/7/201594.6194.6192.4694.38132,445
7/6/201594.9195.9594.1194.7190,196
7/2/201595.6996.0394.9495.79177,093
7/1/201595.8697.3494.6195.5290,787
6/30/201595.3295.4193.6394.89141,378
6/29/201597.1497.9694.5894.65118,467
6/26/201597.4298.1795.8597.76273,093
6/25/201597.5997.8995.8497.11145,793
6/24/201598.9098.9096.7697.15110,918
6/23/201598.8198.8897.2598.62148,885
6/22/201599.0899.4597.5798.4578,520
6/19/201598.9599.0698.0998.34145,315
6/18/201597.8899.0397.7398.70107,690
6/17/201597.7898.4497.3497.69101,676
6/16/201596.5898.2096.3097.42165,062
6/15/201596.4196.6794.8296.5487,632
6/12/201596.4797.8995.9497.2590,707
6/11/201597.6197.7396.1596.61157,751
6/10/201596.3198.4595.8097.56160,207
6/9/201596.7897.1595.4795.79120,576
6/8/201595.9097.8495.4097.00268,287
6/5/201596.3896.7895.2695.82155,720
6/4/201598.1298.1296.5697.06124,320
6/3/201597.0698.6796.5598.30117,271
6/2/201597.1298.2596.7197.22127,407
6/1/201597.3598.4995.2397.4988,889
5/29/201597.8897.8895.2696.70123,441
5/28/201598.0698.6396.6098.26199,082
5/27/201598.0599.4896.6498.00125,984
5/26/201598.5998.9797.3197.9571,202
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!