$47.17 +0.11 (%) Linear Technology Corp - NASDAQ

May. 27, 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
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
5/10/201644.3144.6844.0244.621,414,435
5/9/201644.3844.5443.8844.211,321,260
5/6/201643.5744.3243.4844.281,925,552
5/5/201644.0944.3243.6943.881,798,870
5/4/201643.8944.1743.5243.931,980,634
5/3/201644.3644.5043.8944.192,313,400
5/2/201644.4644.9244.2844.862,087,485
4/29/201645.1545.4144.1844.483,140,322
4/28/201646.0646.7245.5045.602,332,917
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center