$59.29 +0.18 (%) Linear Technology Corp - NASDAQ

Sep. 30, 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
9/30/201659.0259.4959.0259.291,880,780
9/29/201659.2259.3358.9159.111,426,180
9/28/201659.1459.2458.9859.221,514,768
9/27/201658.6559.1058.5359.081,639,033
9/26/201658.7658.9958.6358.721,667,523
9/23/201658.9959.1658.8458.872,612,006
9/22/201659.2159.3358.9159.03883,348
9/21/201658.5758.9758.4258.931,892,880
9/20/201658.8558.8558.2158.482,162,534
9/19/201658.6258.9058.4758.66856,056
9/16/201658.6758.6858.2058.393,485,472
9/15/201658.1058.5857.9858.552,560,342
9/14/201657.9458.2657.9058.141,264,434
9/13/201658.1658.3957.8557.952,569,123
9/12/201657.6558.4057.5058.371,359,335
9/9/201658.2558.2957.6757.702,286,597
9/8/201658.4058.5958.1758.511,557,796
9/7/201658.8959.0258.2958.471,258,696
9/6/201658.8559.0758.6558.911,517,269
9/2/201658.8858.9358.5258.761,164,185
9/1/201658.3858.6958.1158.661,416,882
8/31/201658.3758.5758.2358.242,481,255
8/30/201658.4958.7158.3858.421,340,576
8/29/201658.6058.7558.4258.441,690,861
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center