$40.28 0.00 (%) Linear Technology Corp - NASDAQ

Aug. 31, 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
8/31/201540.6840.8340.1940.282,943,189
8/28/201540.6141.2140.2240.813,276,312
8/27/201540.2040.8639.9240.693,717,302
8/26/201538.2039.7337.8639.714,946,523
8/25/201539.4439.6337.3837.418,322,905
8/24/201536.7139.6136.4138.436,967,900
8/21/201539.2139.3538.4438.555,033,266
8/20/201539.8740.1839.4039.444,559,504
8/19/201540.9041.1640.2540.333,523,868
8/18/201541.3541.5040.3540.532,178,208
8/17/201540.7941.4040.7841.301,755,987
8/14/201541.2441.3640.9741.242,104,043
8/13/201541.7641.9441.1141.131,851,127
8/12/201541.2041.8240.6741.652,556,041
8/11/201542.7042.8242.0242.052,519,144
8/10/201542.1443.0542.1043.002,312,929
8/7/201541.5341.9441.3641.912,273,935
8/6/201541.3741.9241.0041.683,464,828
8/5/201541.2941.9941.1641.522,416,641
8/4/201541.4541.4940.8541.054,102,570
8/3/201540.9741.4140.4541.333,380,158
7/31/201540.9341.0740.6141.003,525,848
7/30/201540.4141.1540.1940.991,853,586
7/29/201540.6440.8540.2340.782,267,178
7/28/201540.6640.9440.0340.732,616,088
7/27/201539.9340.4639.6540.273,215,993
7/24/201541.0241.1639.9240.214,158,304
7/23/201540.3741.9140.2140.986,956,337
7/22/201540.0040.6639.4340.419,665,994
7/21/201542.9343.5742.8543.123,137,334
7/20/201543.5543.7242.9243.002,080,506
7/17/201543.5743.6343.2643.572,581,754
7/16/201543.2043.7242.7243.583,857,470
7/15/201543.4743.6643.0443.272,137,242
7/14/201543.5043.6043.3243.541,285,841
7/13/201543.2643.4442.9143.351,506,671
7/10/201542.8943.2842.4543.041,401,988
7/9/201543.7143.9942.4642.482,174,180
7/8/201543.3043.3742.6342.832,312,849
7/7/201543.4443.9742.5443.763,463,760
7/6/201544.0744.4343.4843.652,605,458
7/2/201544.5444.6344.0144.452,159,631
7/1/201544.5444.6344.0444.262,474,798
6/30/201544.7744.7744.1844.232,816,352
6/29/201545.0245.3944.3144.352,694,714
6/26/201546.1446.2245.1845.372,279,915
6/25/201546.4646.5146.1646.191,049,160
6/24/201546.5046.6846.0446.231,624,556
6/23/201547.3047.4346.4546.561,521,823
6/22/201547.5047.5246.9547.151,954,192
6/19/201547.0747.3746.3747.273,748,536
6/18/201546.4547.2046.4247.031,524,705
6/17/201546.0046.4845.9746.241,045,067
6/16/201545.7446.1245.6746.00946,341
6/15/201545.2746.0145.2045.871,326,036
6/12/201546.1846.1845.6445.791,456,850
6/11/201546.7546.7646.4346.481,070,440
6/10/201546.1846.7646.1146.66959,145
6/9/201545.9146.1845.6046.001,578,255
6/8/201546.5246.5545.7945.921,290,998
6/5/201546.5446.7446.1746.631,081,029
6/4/201546.6546.9046.3946.611,628,473
6/3/201547.4447.5446.7346.911,871,708
6/2/201547.4747.6847.0647.293,167,551
6/1/201548.1348.2747.4547.761,701,098
5/29/201547.9048.2947.7747.852,078,589
5/28/201547.7748.2247.5248.042,406,458
5/27/201546.7247.9446.5647.741,993,722
5/26/201547.0147.0246.3546.601,368,692
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!