$58.54 +0.07 (%) Linear Technology Corp - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LLTC historical data

Date Open High Low Close Volume
8/26/201658.5058.7758.1858.541,483,406
8/25/201658.7958.7958.4358.471,589,700
8/24/201658.7658.7958.5258.671,108,169
8/23/201658.7059.2058.6858.761,386,313
8/22/201658.8558.9758.6458.861,062,390
8/19/201658.7959.0458.7458.911,325,173
8/18/201658.5958.9458.5458.931,725,134
8/17/201658.8758.8758.4858.611,822,905
8/16/201658.8758.9558.5758.733,096,674
8/15/201658.9459.0058.8358.972,518,740
8/12/201658.7758.9958.5258.782,079,417
8/11/201658.6458.9958.6458.871,593,227
8/10/201659.0959.1058.6758.703,079,922
8/9/201658.9559.3358.9559.163,055,275
8/8/201659.2059.2058.8658.992,778,877
8/5/201658.7859.2258.7858.934,642,588
8/4/201659.1759.3659.0159.122,682,793
8/3/201658.9959.3158.7059.222,981,780
8/2/201659.4959.5859.1759.173,437,047
8/1/201659.7660.1059.4959.662,529,688
7/29/201660.1660.4059.7459.992,684,055
7/28/201659.4160.5459.0960.506,420,347
7/27/201660.5060.7759.0859.2322,605,001
7/26/201649.0064.4248.7162.498,862,062
7/25/201648.4148.5748.1948.472,022,633
7/22/201647.8048.3347.3848.312,229,589
7/21/201647.9948.4947.7947.942,214,330
7/20/201648.3648.9147.9948.661,983,860
7/19/201648.3448.6948.2048.351,917,056
7/18/201648.8849.1548.5848.601,427,652
7/15/201648.6148.6648.3248.591,506,399
7/14/201648.6748.7548.3148.501,093,541
7/13/201648.1048.4947.9948.212,208,260
7/12/201647.9748.4347.6748.412,902,524
7/11/201647.5947.8647.2947.671,297,451
7/8/201646.4747.3146.2447.311,817,030
7/7/201645.6746.2945.5446.152,001,179
7/6/201645.0945.5944.8545.521,857,699
7/5/201645.9546.0345.1845.312,305,995
7/1/201646.2746.3945.9646.221,375,363
6/30/201645.6546.5345.4846.532,259,817
6/29/201645.2645.6445.1545.601,812,079
6/28/201644.3945.0644.3445.042,397,735
6/27/201645.0145.1343.8144.092,350,365
6/24/201645.8646.7045.2945.525,332,306
6/23/201647.0047.6746.6047.661,834,956
6/22/201646.8247.0546.4946.551,663,358
6/21/201646.9447.0446.5746.742,137,179
6/20/201646.7447.1046.5046.711,851,694
6/17/201646.0147.4844.9446.155,338,133
6/16/201647.1247.7646.9647.701,262,845
6/15/201647.6847.7747.3547.401,528,784
6/14/201647.1647.6546.9647.561,596,861
6/13/201647.3447.7547.2147.381,159,503
6/10/201647.2247.6447.2247.431,520,207
6/9/201647.4847.7647.3147.711,220,156
6/8/201647.6147.8947.4647.791,636,962
6/7/201647.2947.5547.1147.521,256,774
6/6/201647.3947.6447.0647.101,650,046
6/3/201647.4247.4647.0647.271,707,185
6/2/201647.2347.5547.1947.441,413,002
6/1/201647.0647.7446.9247.671,984,321
5/31/201647.3147.3846.9747.321,335,234
5/27/201647.1647.2546.9447.171,213,539
5/26/201646.8747.0746.7347.061,395,935
5/25/201646.9847.2346.7346.801,810,113
5/24/201645.7647.0045.7246.992,543,793
5/23/201645.5745.9045.4345.511,284,648
5/20/201644.8445.7844.6745.532,437,598
5/19/201644.6844.8244.1544.541,134,690
5/18/201644.1145.1944.0544.862,252,181
5/17/201644.3944.9644.0944.312,067,416
5/16/201644.0445.2343.9644.802,443,426
5/13/201643.8944.3343.8843.931,371,236
5/12/201644.3844.5743.3643.942,438,494
5/11/201644.2044.6644.2044.241,558,298
5/10/201644.3144.6844.0244.621,414,435
5/9/201644.3844.5443.8844.211,321,260
5/6/201643.5744.3243.4844.281,925,552
5/5/201644.0944.3243.6943.881,798,870
5/4/201643.8944.1743.5243.931,980,634
5/3/201644.3644.5043.8944.192,313,400
5/2/201644.4644.9244.2844.862,087,485
4/29/201645.1545.4144.1844.483,140,322
4/28/201646.0646.7245.5045.602,332,917
4/27/201645.6546.4945.3546.371,938,446
4/26/201646.1446.6345.7545.962,182,384
4/25/201646.3446.4745.7545.942,132,717
4/22/201646.3146.8146.0646.382,481,350
4/21/201646.1746.8246.0246.332,633,376
4/20/201645.3946.6944.3646.104,838,220
4/19/201644.8844.9744.2444.352,748,654
4/18/201644.7544.9944.7144.791,601,631
4/15/201645.1345.2044.8244.942,205,981
4/14/201645.0945.1744.5545.121,158,646
4/13/201644.8545.2044.5045.182,390,566
4/12/201644.3844.8743.9944.751,797,892
4/11/201644.3944.7744.3144.351,252,270
4/8/201644.2744.5744.0344.29942,953
4/7/201644.7544.9643.8943.991,446,112
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center