$41.65 +0.44 (%) Linear Technology Corp - NASDAQ

Feb. 12, 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
2/12/201641.9842.0040.7041.652,908,696
2/11/201639.7541.5839.6841.214,296,042
2/10/201641.0441.3540.2340.282,384,141
2/9/201640.4641.3140.3040.912,406,132
2/8/201640.7241.0440.3340.873,388,919
2/5/201641.9341.9840.8941.073,305,411
2/4/201641.6342.1241.0142.002,673,541
2/3/201642.0642.2341.0141.544,092,129
2/2/201642.0842.3341.6641.774,922,711
2/1/201642.3242.8642.1742.562,247,384
1/29/201641.5242.7741.5042.733,816,141
1/28/201641.7641.8440.9141.293,141,245
1/27/201641.1041.6440.0841.223,146,697
1/26/201640.9841.5640.6241.084,338,366
1/25/201641.6241.6940.7840.844,285,623
1/22/201642.7042.8541.1041.733,400,973
1/21/201641.8942.3541.3942.016,304,390
1/20/201641.2842.3039.2941.138,007,399
1/19/201639.5540.1039.1539.574,338,168
1/15/201637.6239.1337.3338.956,775,526
1/14/201639.0340.3138.7739.532,985,620
1/13/201639.4239.9938.8538.893,869,837
1/12/201639.4739.6139.0439.511,930,215
1/11/201639.0039.2838.5239.062,704,767
1/8/201639.3339.5038.6638.712,952,087
1/7/201639.6940.0139.0339.193,607,358
1/6/201641.1841.4940.3040.552,706,383
1/5/201642.2142.4141.8041.922,782,949
1/4/201641.7342.0241.5042.012,962,902
12/31/201543.3243.7542.4742.471,347,118
12/30/201543.7943.9043.2243.35880,981
12/29/201543.6344.1743.4443.911,055,130
12/28/201543.4543.5542.9443.391,437,482
12/24/201543.4543.7643.3543.59543,593
12/23/201543.2343.4743.1943.401,256,662
12/22/201543.1643.3342.8343.131,122,423
12/21/201542.6043.0442.4043.011,696,470
12/18/201543.0243.0942.2742.423,396,077
12/17/201544.4744.5143.2843.302,391,129
12/16/201544.2844.4743.7544.261,935,067
12/15/201543.9544.4343.6944.082,305,110
12/14/201543.4843.6443.1143.531,966,966
12/11/201543.4743.7143.2443.321,882,342
12/10/201543.7144.2443.5643.941,334,005
12/9/201544.2644.9143.4543.742,362,348
12/8/201544.5344.8044.1244.403,003,605
12/7/201545.5245.6844.8745.022,239,469
12/4/201544.7145.7144.5345.692,433,656
12/3/201545.7045.8144.3444.692,805,618
12/2/201545.7046.2045.3445.411,789,001
12/1/201545.9946.0845.5545.901,886,352
11/30/201545.6645.9045.3445.721,735,405
11/27/201545.3445.5745.0145.47571,370
11/25/201545.1246.0045.0145.231,308,939
11/24/201544.9745.5244.7245.372,086,569
11/23/201545.8845.9444.9645.112,185,201
11/20/201545.9546.1045.4945.932,432,831
11/19/201545.3345.8545.0845.611,972,438
11/18/201544.4545.4144.3945.372,039,464
11/17/201544.1444.7243.9544.411,764,614
11/16/201543.5644.2443.4644.232,218,906
11/13/201544.0844.3943.4843.562,813,183
11/12/201544.3044.8444.0344.143,016,555
11/11/201544.2244.7444.1944.451,769,347
11/10/201544.3044.6443.9344.131,906,745
11/9/201544.6944.9044.4444.741,952,119
11/6/201544.3045.0044.1544.981,677,604
11/5/201544.7044.8444.2344.321,631,992
11/4/201544.7144.7744.2844.731,505,441
11/3/201544.5944.8344.4044.621,141,180
11/2/201544.4244.8444.3744.761,858,083
10/30/201544.3644.6844.1744.422,850,779
10/29/201545.1245.1344.0244.203,822,719
10/28/201545.1845.8544.9545.722,742,958
10/27/201544.9345.4844.8445.071,687,406
10/26/201546.0046.0045.2145.341,878,928
10/23/201546.0946.3045.4946.023,702,819
10/22/201544.1045.9844.1045.936,097,614
10/21/201543.5544.4143.3743.403,502,223
10/20/201543.5943.7343.1643.293,766,062
10/19/201543.7744.2043.5043.802,161,946
10/16/201544.1844.2543.5944.003,450,507
10/15/201544.0944.6443.6644.294,162,585
10/14/201542.8944.2441.6343.7210,011,826
10/13/201540.9841.3040.1641.164,214,111
10/12/201541.1941.4440.8341.242,648,642
10/9/201541.8241.8341.0241.214,026,317
10/8/201541.7841.9640.4941.798,971,726
10/7/201542.1742.5941.7242.543,016,710
10/6/201541.9542.0441.3741.852,586,897
10/5/201540.4441.9340.4141.803,273,219
10/2/201539.1440.2238.8940.154,398,156
10/1/201540.5240.8439.3039.963,515,183
9/30/201539.2340.4538.2140.353,423,019
9/29/201538.2738.8638.0638.731,880,366
9/28/201538.8839.1638.3138.312,542,188
9/25/201539.2239.5238.6239.022,326,783
9/24/201538.5838.9737.7538.893,222,510
9/23/201538.9039.9938.3338.833,131,613
9/22/201539.1339.2738.6538.832,957,932
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center