$41.07 +0.80 (%) Linear Technology Corp - NASDAQ

Oct. 23, 2014 | 02:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LLTC historical data

Date Open High Low Close Volume
10/22/201441.0041.0340.2340.272,140,287
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
9/5/201445.1845.4945.1745.351,204,094
9/4/201445.0545.4245.0345.311,024,828
9/3/201445.0945.2844.8245.101,121,356
9/2/201445.0945.2644.5644.871,501,856
8/29/201445.2745.4244.8345.111,323,684
8/28/201444.7445.1244.4645.03999,895
8/27/201445.2645.2644.3344.741,849,996
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center