$47.06 +0.10 (%) Linear Technology Corp - NASDAQ

May. 22, 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
5/22/201546.9047.2546.8647.061,261,803
5/21/201546.8247.1546.6046.961,188,363
5/20/201546.9747.3846.7646.921,433,643
5/19/201547.3247.5046.7946.961,201,239
5/18/201547.0347.4046.8647.341,584,370
5/15/201547.3047.4646.8947.081,663,521
5/14/201546.7747.2746.6347.111,854,631
5/13/201545.7546.2845.6546.071,911,040
5/12/201546.1346.2545.5546.001,889,706
5/11/201546.4446.6046.2046.341,250,178
5/8/201546.1046.8446.0746.541,836,486
5/7/201545.8246.2845.6745.901,836,003
5/6/201545.8046.0045.2945.832,357,602
5/5/201546.8846.8845.5645.712,333,431
5/4/201547.2147.2946.6747.041,854,785
5/1/201546.4347.0846.2846.991,746,369
4/30/201545.7346.3945.6546.131,897,782
4/29/201546.3746.6745.9946.211,539,726
4/28/201546.1046.7645.9546.762,239,451
4/27/201546.3046.8346.0546.181,476,199
4/24/201547.3447.3446.0046.103,235,213
4/23/201546.8748.1146.5047.444,676,171
4/22/201547.7647.9147.1747.613,119,484
4/21/201547.3147.7747.0447.632,856,728
4/20/201546.4647.1646.3247.012,040,480
4/17/201546.2246.6245.8746.172,647,058
4/16/201546.1846.7146.1446.643,398,960
4/15/201546.3046.6945.4546.174,958,802
4/14/201545.8046.1245.2545.433,540,403
4/13/201546.5146.6146.0046.012,187,868
4/10/201546.4446.5746.2046.501,592,887
4/9/201546.1346.4445.8946.351,731,507
4/8/201546.0746.4445.8946.181,283,024
4/7/201546.0846.5645.9646.081,553,138
4/6/201545.8246.3945.4146.242,604,237
4/2/201546.4546.6945.9246.123,213,109
4/1/201546.6246.6945.6746.132,437,573
3/31/201547.4147.5346.6446.802,342,487
3/30/201546.8947.7746.5447.592,794,554
3/27/201545.4047.0045.3346.682,304,465
3/26/201544.6645.8244.4445.613,551,417
3/25/201547.6947.8245.4545.472,844,725
3/24/201548.2348.4447.6647.701,968,218
3/23/201548.6748.6748.2548.261,769,606
3/20/201547.9048.7447.6648.532,686,278
3/19/201547.4747.7947.2947.591,024,475
3/18/201547.2347.7646.4247.561,939,182
3/17/201547.3347.3446.9047.231,034,389
3/16/201547.1747.6247.0447.571,510,491
3/13/201546.8147.0346.3546.801,420,836
3/12/201546.8446.9646.3446.811,960,756
3/11/201547.0047.4546.7247.102,585,822
3/10/201547.4547.5346.8646.862,199,977
3/9/201547.6447.9447.4347.772,053,037
3/6/201548.1048.4047.5247.651,598,283
3/5/201547.6248.4747.5148.373,392,284
3/4/201548.0148.3047.3647.553,938,866
3/3/201549.1149.4348.1648.203,774,404
3/2/201548.6549.5748.3849.551,664,123
2/27/201548.5448.5448.1048.191,392,962
2/26/201548.6448.7148.1848.401,097,904
2/25/201548.5748.6848.3348.481,054,360
2/24/201548.0048.7247.8548.581,339,537
2/23/201548.2048.2947.6747.921,334,161
2/20/201547.9648.2547.5748.251,309,021
2/19/201547.8948.0147.6747.881,248,825
2/18/201547.4848.2147.4847.962,693,216
2/17/201548.2248.8948.0048.752,169,673
2/13/201548.0648.6447.9048.392,136,507
2/12/201547.3647.9447.1747.932,136,598
2/11/201547.0347.5046.8847.232,188,068
2/10/201546.2447.2245.9547.182,321,792
2/9/201546.2146.3245.8145.901,699,101
2/6/201546.3546.8646.2146.382,464,167
2/5/201545.9146.3945.5246.361,564,868
2/4/201545.9946.1445.4345.753,092,396
2/3/201545.1246.1245.1246.093,341,283
2/2/201545.1745.1744.3044.972,745,975
1/30/201545.3645.9544.9044.944,702,318
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center