$114.04 +1.01 (%) Littelfuse Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LFUS historical data

Date Open High Low Close Volume
5/27/2016112.66114.04112.21114.0483,033
5/26/2016113.00113.85112.31113.03115,563
5/25/2016111.69112.88110.71112.75167,317
5/24/2016108.47111.59108.37111.17212,725
5/23/2016109.19110.04107.90108.53141,631
5/20/2016108.62110.26107.64109.1084,089
5/19/2016107.80109.26106.26107.92116,156
5/18/2016107.51109.71107.00108.48231,072
5/17/2016110.02110.47107.24107.64144,789
5/16/2016109.77110.86109.77110.49197,624
5/13/2016110.49112.05109.83110.00129,914
5/12/2016111.55112.16110.33110.80154,156
5/11/2016112.85113.76111.28111.30106,266
5/10/2016111.47112.71110.53112.59133,720
5/9/2016111.47112.01109.85110.72179,281
5/6/2016116.48116.51110.26111.40410,679
5/5/2016116.15121.47114.92117.09224,654
5/4/2016117.65118.72116.24118.17147,563
5/3/2016117.72119.49116.60118.57155,479
5/2/2016116.98118.41115.63117.99121,345
4/29/2016117.25117.67115.85116.4896,583
4/28/2016120.00120.75117.56117.81105,746
4/27/2016120.60121.51118.90120.9645,383
4/26/2016119.11121.41118.59121.0171,320
4/25/2016120.38120.92118.51119.41100,366
4/22/2016118.63120.43118.04120.1595,261
4/21/2016119.94120.20118.85118.88129,582
4/20/2016120.75121.43119.31120.2460,133
4/19/2016122.06122.20120.00121.0480,889
4/18/2016120.25122.18120.07122.0285,310
4/15/2016121.40121.40119.31120.64106,667
4/14/2016121.56122.97120.10122.12130,213
4/13/2016118.92121.41118.27121.21122,898
4/12/2016118.21121.59117.09118.63118,241
4/11/2016118.84121.19117.99118.2078,655
4/8/2016119.04120.18118.10118.5166,852
4/7/2016119.12120.24117.83118.51111,019
4/6/2016118.74120.40117.83119.37106,627
4/5/2016121.16121.37119.10119.1897,802
4/4/2016123.15123.15120.98121.60124,461
4/1/2016123.32123.69122.19123.4095,092
3/31/2016123.40124.14122.77123.11104,114
3/30/2016124.00124.25122.29122.8291,742
3/29/2016119.45123.93119.02123.72226,776
3/28/2016119.40120.02118.18118.6988,759
3/24/2016119.00120.07117.96119.07261,634
3/23/2016119.92120.93118.96119.6586,874
3/22/2016120.43120.62119.64120.12130,753
3/21/2016122.29122.29120.27120.7091,104
3/18/2016122.83124.59121.49122.75244,787
3/17/2016120.20122.31118.87122.04123,349
3/16/2016120.37121.20119.53120.32147,133
3/15/2016119.13120.91118.72119.9291,091
3/14/2016118.93120.74116.46120.09152,013
3/11/2016117.06119.51116.90118.97151,777
3/10/2016116.57116.76114.81116.3595,315
3/9/2016116.19117.05115.27116.2993,900
3/8/2016116.76117.15115.35115.8260,056
3/7/2016116.46117.21115.91117.17126,845
3/4/2016117.18117.36115.79117.01147,068
3/3/2016117.49118.06116.74117.07105,982
3/2/2016116.19118.75116.19117.41132,519
3/1/2016114.10116.73114.10116.40107,719
2/29/2016114.19115.61113.29113.62180,819
2/26/2016114.69115.43113.34114.02155,463
2/25/2016114.17114.49113.74114.25117,717
2/24/2016113.23114.94112.33114.00136,481
2/23/2016112.52114.80112.49113.91143,949
2/22/2016114.15114.15111.87112.96161,385
2/19/2016113.23114.27112.62113.36100,647
2/18/2016113.93114.80113.10113.40105,806
2/17/2016113.88114.79112.78113.53129,942
2/16/2016110.88114.67110.32113.32180,090
2/12/2016109.17110.68108.44110.3272,211
2/11/2016105.93109.37105.93107.99111,666
2/10/2016108.59109.59106.99107.61146,802
2/9/2016107.06109.64105.63108.04181,493
2/8/2016108.46108.76106.83108.15151,683
2/5/2016111.00111.00108.69109.36165,496
2/4/2016107.61111.40107.61111.29207,568
2/3/2016112.88113.44106.44108.00292,852
2/2/2016110.09112.98106.21111.60283,072
2/1/2016101.19103.15100.04102.32140,242
1/29/2016100.29102.00100.03101.90171,831
1/28/2016100.38100.6398.82100.12182,989
1/27/2016100.19100.7098.9499.32137,329
1/26/201697.90100.8697.61100.48158,353
1/25/201697.0097.9696.6197.32144,942
1/22/201696.5497.1695.1797.15153,646
1/21/201694.4296.6893.8295.40184,212
1/20/201693.8995.8092.4394.18177,296
1/19/201697.7597.7590.6195.17146,812
1/15/201695.0996.7494.3096.71145,233
1/14/201697.73101.9196.1097.97150,750
1/13/201699.0799.5396.4697.01114,941
1/12/201699.92100.0696.8998.5095,314
1/11/201699.8599.9397.8898.92165,033
1/8/201697.71100.2997.0798.85192,225
1/7/2016100.31100.3196.9197.08110,486
1/6/2016103.02103.79101.67102.01100,366
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center