Linear Technology Corp $45.05

down -0.12


26/8/2014 05:15 PM  |  NASDAQ : LLTC  
Industries : Electronics / Semiconductor - Specialized
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LLTC historical data

Date Open High Low Close Volume
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
7/8/201447.4447.6747.1647.441,812,954
7/7/201447.7447.7447.3047.391,308,471
7/3/201446.5147.8446.5147.78494,820
7/2/201447.4147.5447.2647.331,170,519
7/1/201447.1147.5347.1147.362,562,554
6/30/201447.7847.7846.7547.071,721,105
6/27/201446.7546.7746.4346.681,512,296
6/26/201446.9747.1346.3746.791,516,899
6/25/201447.0247.2146.7247.14975,280
6/24/201447.4547.8347.1347.16836,437
6/23/201447.9047.9347.5447.63758,787
6/20/201447.5647.7447.2447.742,006,413
6/19/201447.2747.3746.7847.351,435,954
6/18/201447.3747.3746.5547.081,059,704
6/17/201446.9947.5046.9347.35848,987
6/16/201447.1047.3346.8847.12705,234
6/13/201447.1247.3046.9047.15861,733
6/12/201446.9647.2846.8046.921,108,008
6/11/201446.7647.2846.7647.161,167,324
6/10/201446.9747.1246.7147.07932,251
6/9/201446.3547.3546.3547.041,586,501
6/6/201446.4546.8946.2946.351,096,373
6/5/201445.9946.3845.7446.381,696,516
6/4/201445.8546.1145.8245.971,262,745
6/3/201445.8646.1245.5446.002,118,540
6/2/201446.3946.3945.6545.991,533,710
5/30/201446.2646.2945.9946.161,518,559
5/29/201446.1546.2746.0046.13995,970
5/28/201446.0046.1445.7346.041,495,733
5/27/201446.1146.3545.7345.992,137,032
5/23/201445.7246.0645.5245.981,228,483
5/22/201445.4245.8445.3945.581,794,277
5/21/201444.9645.3244.8045.292,957,208
5/20/201444.6044.8944.2444.732,466,222
5/19/201444.2544.8444.2044.591,740,749
5/16/201444.0744.4844.0344.312,220,222
5/15/201444.5744.6743.8044.232,128,926
5/14/201444.8845.1844.6644.721,555,367
5/13/201445.7846.0945.3245.331,901,547
5/12/201444.9145.5644.8945.481,725,711
5/9/201444.6544.9144.3144.741,569,137
5/8/201444.2845.4444.2544.662,099,146
5/7/201444.4044.5543.9344.502,563,021
5/6/201444.5844.6144.2044.321,947,400
5/5/201444.5244.9944.3944.522,270,891
5/2/201444.7945.2344.5444.862,741,893
5/1/201444.4945.1444.4144.522,936,727
4/30/201444.2244.6443.9144.502,844,318
4/29/201444.6744.7844.2844.432,403,775
4/28/201444.9944.9943.3944.396,358,692
4/25/201445.5046.3844.5944.646,375,898
4/24/201447.2647.5646.6546.754,307,104
4/23/201446.6547.2446.6546.883,217,016
4/22/201446.3546.9445.6246.653,983,081
4/21/201446.3946.8945.9646.502,861,860
4/17/201445.2346.6144.9746.376,832,480
4/16/201445.2745.9144.2745.077,091,764
4/15/201446.8048.4646.4147.134,206,139
4/14/201446.9647.1246.4446.604,627,927
4/11/201447.1748.0146.2846.355,105,772
4/10/201448.9249.1347.7047.723,355,642
4/9/201448.7249.1148.4749.082,275,516
4/8/201447.9048.7447.7948.622,633,443
4/7/201448.3848.6047.7647.793,916,513
4/4/201451.7251.7748.2648.464,577,051
Trading Center