$45.61 -0.43 (%) Linear Technology Corp - NASDAQ

Jan. 28, 2015 | 03:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LLTC historical data

Date Open High Low Close Volume
4/21/201031.4831.4830.5030.776,048,200
4/20/201031.1731.4530.9731.373,670,000
4/19/201031.1831.2930.5831.125,488,300
4/16/201031.1831.3430.6531.288,329,000
4/15/201031.2331.8431.0631.337,267,300
4/14/201030.8931.2730.3731.2110,987,300
4/13/201029.4029.7729.2929.655,052,100
4/12/201029.2429.6029.0429.343,589,100
4/9/201028.6529.1328.5729.113,346,200
4/8/201028.8228.8528.3528.563,769,300
4/7/201028.8229.0828.5629.033,807,100
4/6/201028.9528.9828.7328.782,618,700
4/5/201028.5329.0528.3928.992,468,400
4/1/201028.3128.9328.1828.413,029,300
3/31/201028.5728.7728.2128.253,918,200
3/30/201028.3928.6728.2128.602,939,200
3/29/201028.0128.4927.9928.423,622,900
3/26/201028.1628.2727.7527.964,086,600
3/25/201028.2728.4727.8827.915,128,800
3/24/201028.8428.9328.2428.244,124,800
3/23/201028.7528.9928.6528.983,930,800
3/22/201028.3228.9028.2728.842,767,300
3/19/201028.8728.9128.2028.363,964,300
3/18/201028.9228.9728.4628.712,436,800
3/17/201028.5929.1328.4728.805,578,000
3/16/201027.5128.5427.4128.495,918,100
3/15/201027.6027.6427.2527.392,488,600
3/12/201027.6927.7927.4427.602,943,900
3/11/201027.9028.0827.4427.683,926,400
3/10/201027.2328.0827.1828.036,173,400
3/9/201027.0727.3126.9527.273,810,300
3/8/201027.5027.6227.2227.242,330,800
3/5/201027.0927.5626.8627.513,701,600
3/4/201027.2527.2526.7727.024,617,800
3/3/201027.6227.7627.0627.183,605,200
3/2/201027.6827.9527.4227.482,576,000
3/1/201027.2127.6927.1227.634,153,600
2/26/201027.3527.4426.9227.172,850,400
2/25/201027.2827.4326.7427.404,663,100
2/24/201027.2227.7427.1827.612,994,200
2/23/201027.4127.7026.8427.025,262,000
2/22/201027.8127.8927.4027.582,631,600
2/19/201027.7127.9827.5127.753,792,900
2/18/201027.7727.8027.4027.744,212,000
2/17/201027.9228.0027.3527.693,921,400
2/16/201027.3527.5527.0827.484,232,100
2/12/201026.9527.6126.6127.254,989,800
2/11/201026.5127.2626.3027.154,395,400
2/10/201026.5626.8126.2326.593,305,700
2/9/201026.8427.0026.4626.674,184,300
2/8/201026.4126.8126.1626.434,050,400
2/5/201026.1026.7325.9426.605,702,500
2/4/201026.7326.8425.9426.114,934,600
2/3/201026.9127.1526.7627.012,942,200
2/2/201026.9727.1926.7727.065,176,000
2/1/201026.0427.0526.0327.045,506,300
1/29/201026.8827.2125.8726.107,939,000
1/28/201027.4027.4026.2726.726,439,100
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center