$45.76 +0.80 (%) Linear Technology Corp - NASDAQ

Dec. 17, 2014 | 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
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
1/27/201027.2827.5826.8227.375,240,200
1/26/201027.5427.8027.2727.303,653,100
1/25/201027.4427.8027.3827.683,719,200
1/22/201028.3628.5527.3127.376,432,600
1/21/201028.7529.0528.4228.584,830,300
1/20/201028.7328.8828.2828.715,042,100
1/19/201028.7629.2028.7329.004,129,600
1/15/201029.8429.8528.5728.727,894,650
1/14/201029.8530.0429.2429.714,976,400
1/13/201030.4830.5229.2329.879,883,700
1/12/201030.4730.4729.9130.235,654,700
1/11/201030.9031.1330.5030.644,499,500
1/8/201030.4831.0130.2330.893,148,900
1/7/201030.3530.5830.0530.502,967,500
1/6/201030.8131.2130.3430.484,056,200
1/5/201031.0131.1230.7030.963,449,200
1/4/201031.0631.1730.8330.942,887,500
12/31/200930.7331.0730.5430.562,071,100
12/30/200930.5831.0130.5030.941,388,200
12/29/200930.8530.8630.4830.611,631,300
12/28/200930.8130.8830.5930.802,291,200
12/24/200930.4030.7730.2830.77915,200
12/23/200930.1830.3730.0430.362,338,700
12/22/200929.9130.3529.7730.232,982,900
12/21/200929.3229.9829.2829.762,777,100
12/18/200929.2829.4228.9229.254,775,900
12/17/200929.2729.4228.9629.165,361,500
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center