$45.75 0.00 (%) Linear Technology Corp - NASDAQ

Jan. 29, 2015 | 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
1/29/201545.5746.0445.1445.752,316,115
1/28/201546.5046.6845.4645.541,752,306
1/27/201546.2046.5545.8246.042,057,385
1/26/201546.6346.9946.2346.801,578,675
1/23/201546.7746.9946.3846.762,049,528
1/22/201546.4646.9645.6946.863,267,386
1/21/201545.6446.4945.6446.332,722,311
1/20/201545.5246.2245.4345.912,413,505
1/16/201544.6145.3944.4845.323,907,563
1/15/201545.7846.3444.8144.843,148,833
1/14/201546.9147.1145.1845.626,099,823
1/13/201546.0146.9445.1045.174,179,798
1/12/201545.6545.7544.8745.452,185,163
1/9/201545.4845.8145.0245.671,254,612
1/8/201544.4745.5544.4745.461,796,695
1/7/201544.2944.6743.5744.242,895,940
1/6/201545.5845.6943.9844.063,166,281
1/5/201546.0746.1545.2545.293,237,526
1/2/201545.8046.1645.2846.001,638,977
12/31/201446.1746.4645.5945.601,627,231
12/30/201446.0046.2545.7745.951,152,055
12/29/201446.3446.5346.0446.151,069,516
12/26/201446.9046.9546.4346.49604,332
12/24/201446.6546.9246.3946.66538,718
12/23/201446.9747.1246.3246.431,536,757
12/22/201446.0846.7145.9446.711,209,116
12/19/201445.8546.4645.4145.952,787,144
12/18/201445.8546.1545.3446.142,643,089
12/17/201445.0745.8844.5945.761,729,460
12/16/201445.4246.2044.9244.961,757,567
12/15/201445.7746.3845.2945.532,016,506
12/12/201445.2545.8845.0045.411,610,614
12/11/201446.1846.2245.4245.541,791,411
12/10/201446.1146.4245.4445.581,659,553
12/9/201445.7846.3545.6446.311,391,110
12/8/201446.8447.1046.0646.341,243,698
12/5/201446.5047.1346.4947.122,557,326
12/4/201446.8646.8646.4046.563,003,079
12/3/201445.8546.8445.8546.803,826,595
12/2/201445.4345.9345.3245.881,444,978
12/1/201445.9846.3945.4345.452,531,250
11/28/201445.7946.0845.5346.031,301,528
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center