$45.55 +1.21 (%) Linear Technology Corp - NASDAQ

Nov. 26, 2014 | 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
11/26/201444.3345.7644.2545.552,408,586
11/25/201444.5044.6344.1944.341,360,885
11/24/201444.1044.5043.8644.491,559,376
11/21/201444.3144.3143.5344.101,559,194
11/20/201443.1643.8043.1443.711,002,259
11/19/201443.7643.9143.3543.501,313,659
11/18/201443.2243.9743.1643.781,225,160
11/17/201443.3643.4642.9643.29927,029
11/14/201443.1343.4942.7043.401,217,752
11/13/201443.2043.4142.8843.041,179,035
11/12/201442.9443.2242.7543.111,340,087
11/11/201443.5943.7143.0243.231,497,513
11/10/201443.4443.8443.2643.641,806,635
11/7/201443.4743.6742.9543.362,099,874
11/6/201443.9644.3243.3843.432,555,010
11/5/201443.7844.0343.2443.972,394,933
11/4/201443.3243.6743.0843.343,918,816
11/3/201442.7043.3542.7043.152,290,192
10/31/201442.7943.7542.0542.845,413,163
10/30/201441.4341.4940.6041.312,681,831
10/29/201440.9641.5140.7941.462,016,369
10/28/201440.8941.1040.4441.052,436,317
10/27/201440.6740.9840.3740.821,754,676
10/24/201440.7641.1640.6440.892,659,679
10/23/201440.8241.2440.5940.922,303,485
10/22/201441.0041.0340.2340.272,142,654
10/21/201439.9940.9539.8440.883,319,458
10/20/201438.9739.6538.6439.593,480,479
10/17/201439.5740.0939.0039.098,028,018
10/16/201438.2839.8138.0539.497,146,966
10/15/201438.0040.2737.5638.6911,355,990
10/14/201439.2840.0638.7439.035,192,920
10/13/201439.0740.0838.7938.816,064,706
10/10/201439.6740.2238.1639.289,597,248
10/9/201442.0442.4741.2341.304,279,746
10/8/201441.1442.5340.7742.504,501,526
10/7/201442.0042.1741.1641.173,491,042
10/6/201442.5442.8341.9442.273,002,824
10/3/201442.9143.0742.4542.472,383,417
10/2/201442.9743.0042.1142.723,934,339
10/1/201444.2244.3342.9843.113,990,035
9/30/201444.6945.1144.0544.393,141,297
9/29/201444.1545.1044.0344.732,515,390
9/26/201444.1044.5243.8344.432,151,049
9/25/201444.8744.9844.0644.181,503,159
9/24/201445.1145.2944.8345.021,327,138
9/23/201445.1545.5744.8945.042,102,726
9/22/201445.4445.4444.9645.201,533,406
9/19/201446.0846.0945.2345.462,553,139
9/18/201445.3245.9745.1945.891,430,146
9/17/201444.5045.4844.5045.181,087,931
9/16/201444.3944.8544.2144.761,282,259
9/15/201444.5244.7144.1144.441,562,918
9/12/201445.2745.2744.4044.631,418,529
9/11/201445.3245.4745.0745.341,116,299
9/10/201445.6045.6345.1845.511,660,345
9/9/201445.4845.7745.3645.531,441,873
9/8/201445.2345.5645.2345.492,120,194
9/5/201445.1845.4945.1745.351,204,094
9/4/201445.0545.4245.0345.311,024,828
9/3/201445.0945.2844.8245.101,121,356
9/2/201445.0945.2644.5644.871,501,856
8/29/201445.2745.4244.8345.111,323,684
8/28/201444.7445.1244.4645.03999,895
8/27/201445.2645.2644.3344.741,849,996
8/26/201445.1345.4245.0345.05979,419
8/25/201445.6945.6945.0745.16743,719
8/22/201445.1445.6045.0545.49940,307
8/21/201445.3645.6345.1445.291,560,395
8/20/201444.9545.4844.9045.471,534,943
8/19/201444.7445.2744.5145.142,086,148
8/18/201444.7844.9544.4444.631,168,686
8/15/201444.7745.2044.3744.731,656,229
8/14/201444.2644.5444.2144.47747,360
8/13/201444.0644.4544.0044.381,126,418
8/12/201444.0444.5343.9644.301,017,206
8/11/201444.0844.5443.9944.22811,073
8/8/201443.6144.0043.4743.961,090,404
8/7/201444.5744.5943.4243.521,836,518
8/6/201443.6844.4443.6144.251,886,644
8/5/201443.8044.0743.5243.791,720,654
8/4/201444.1644.4743.4643.902,847,655
8/1/201444.0944.5743.9244.242,133,566
7/31/201445.1745.2644.1044.142,397,028
7/30/201443.8345.4543.8345.333,143,439
7/29/201444.6845.6544.6845.015,305,004
7/28/201444.1944.4143.5344.281,688,394
7/25/201444.3044.3043.8144.032,658,754
7/24/201444.9545.2044.2844.492,574,171
7/23/201446.6346.6644.8644.945,111,020
7/22/201447.6347.8547.4047.672,154,968
7/21/201447.3447.5647.0647.321,328,902
7/18/201446.8147.3046.5547.211,721,495
7/17/201446.8847.1146.4746.541,358,749
7/16/201447.0947.3346.9747.141,608,283
7/15/201447.3747.4846.4046.832,451,321
7/14/201447.6547.7847.3547.37839,701
7/11/201447.7047.7047.3147.47884,597
7/10/201447.3247.9447.1347.571,283,580
7/9/201447.5448.0947.3248.031,352,083
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center