$45.60 -0.77 (%) Linear Technology Corp - NASDAQ

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LLTC historical data

Date Open High Low Close Volume
4/27/201645.6546.4945.3546.371,938,446
4/26/201646.1446.6345.7545.962,182,384
4/25/201646.3446.4745.7545.942,132,717
4/22/201646.3146.8146.0646.382,481,350
4/21/201646.1746.8246.0246.332,633,376
4/20/201645.3946.6944.3646.104,838,220
4/19/201644.8844.9744.2444.352,748,654
4/18/201644.7544.9944.7144.791,601,631
4/15/201645.1345.2044.8244.942,205,981
4/14/201645.0945.1744.5545.121,158,646
4/13/201644.8545.2044.5045.182,390,566
4/12/201644.3844.8743.9944.751,797,892
4/11/201644.3944.7744.3144.351,252,270
4/8/201644.2744.5744.0344.29942,953
4/7/201644.7544.9643.8943.991,446,112
4/6/201644.2845.0243.9644.951,628,274
4/5/201644.6444.9544.3344.461,737,613
4/4/201645.0745.1044.3644.421,811,809
4/1/201644.4745.0544.2645.001,527,976
3/31/201644.7044.8144.4044.561,747,600
3/30/201644.8445.0544.6044.781,357,464
3/29/201644.0644.6943.7544.571,028,743
3/28/201644.3444.4944.0244.13787,233
3/24/201644.0244.2743.7944.26968,565
3/23/201644.3944.3944.1144.12832,215
3/22/201644.1144.5243.8744.401,135,902
3/21/201644.4044.4843.9644.341,390,137
3/18/201644.1644.6643.5844.563,387,376
3/17/201643.7044.1543.5043.992,879,060
3/16/201643.6443.8543.3343.762,439,269
3/15/201643.5343.8043.3843.741,965,838
3/14/201644.0544.2043.5643.711,667,392
3/11/201643.5744.2943.0444.232,397,479
3/10/201643.3043.7042.6843.261,273,870
3/9/201642.8643.3442.6543.202,048,082
3/8/201643.0643.5142.6142.812,354,299
3/7/201642.2243.5542.1443.473,834,893
3/4/201642.5442.7842.1742.423,865,601
3/3/201642.1742.7341.7742.504,635,367
3/2/201642.0742.8342.0242.3014,006,749
3/1/201641.9942.7741.8842.4410,493,161
2/29/201644.0144.1943.6143.621,538,875
2/26/201644.1344.1343.6443.881,125,336
2/25/201643.5243.8142.9543.811,258,850
2/24/201642.1643.4342.1343.341,713,921
2/23/201643.1643.5642.9943.081,408,650
2/22/201643.6443.8643.1943.541,515,042
2/19/201643.0243.5442.8443.172,280,214
2/18/201643.8043.9643.0343.052,772,592
2/17/201642.9343.8242.6643.652,688,770
2/16/201641.7942.9741.6742.732,838,898
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center