$43.65 -0.80 (%) Linear Technology Corp - NASDAQ

Jul. 6, 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
9/24/201030.6131.6030.5931.414,238,235
9/23/201029.7530.7729.5530.385,691,477
9/22/201030.6430.7729.8829.996,945,506
9/21/201031.7031.7030.4630.566,447,434
9/20/201031.6731.8031.1731.713,482,139
9/17/201031.7131.8031.3131.533,519,444
9/16/201031.3131.7131.0931.642,747,957
9/15/201030.9731.4030.5431.302,770,578
9/14/201030.5631.2130.2331.154,508,368
9/13/201030.3231.1330.3030.574,223,168
9/10/201030.4430.4629.5129.984,081,116
9/9/201031.0231.0930.5130.672,996,539
9/8/201030.4030.7030.0130.624,081,727
9/7/201030.6530.7130.1230.272,106,968
9/3/201030.6830.8630.1230.793,672,394
9/2/201029.5730.2329.5530.222,516,774
9/1/201029.1229.9528.8629.623,889,060
8/31/201028.8529.2228.4528.623,924,900
8/30/201029.4829.6228.9628.962,389,100
8/27/201029.3229.8128.6629.683,839,500
8/26/201029.5329.6529.0429.213,445,700
8/25/201029.1629.5728.8629.463,699,900
8/24/201029.3029.7229.0129.323,310,200
8/23/201030.2830.3329.5129.642,648,900
8/20/201029.7330.3329.6230.104,369,100
8/19/201030.1230.3729.6029.734,056,500
8/18/201029.4830.4629.4230.365,162,400
8/17/201029.6229.8529.3729.533,747,800
8/16/201029.1529.6828.9229.452,788,600
8/13/201029.4929.8829.2329.252,729,000
8/12/201029.7030.2529.3829.594,327,800
8/11/201030.9630.9629.9830.264,327,700
8/10/201031.6131.7931.2131.604,694,200
8/9/201031.7432.0831.4432.003,657,300
8/6/201031.2231.8031.2231.744,860,100
8/5/201031.6032.0531.4931.562,728,500
8/4/201031.5331.8131.2531.764,296,500
8/3/201031.8331.8731.4631.573,726,100
8/2/201031.6131.9731.2231.834,210,000
7/30/201031.6632.0231.1831.884,282,400
7/29/201032.4832.6131.4831.913,934,100
7/28/201032.3533.0632.1632.305,114,800
7/27/201032.8132.9132.3732.583,561,100
7/26/201032.2132.8331.9532.804,065,300
7/23/201031.5432.4331.5132.245,411,700
7/22/201030.6831.9630.6531.866,940,500
7/21/201031.7031.7730.0730.367,512,200
7/20/201030.4231.4830.0631.406,736,900
7/19/201030.4931.2530.4931.223,322,300
7/16/201031.0631.1130.2830.333,706,700
7/15/201030.8831.1730.5331.114,043,500
7/14/201031.0931.4930.7830.974,556,700
7/13/201030.9331.2830.7531.004,722,800
7/12/201030.3230.7930.2430.613,535,800
7/9/201029.7930.3429.7830.314,365,500
7/8/201029.7929.7929.0629.664,359,400
7/7/201028.2929.7128.2929.706,369,700
7/6/201028.4628.8228.0128.305,374,300
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 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!