LINEAR TECHNOLOGY $36.81

down -0.47


19/6/2013 04:19 PM  |  NASDAQ : LLTC  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

LLTC historical data

Date Open High Low Close Volume
9/3/2008 31.51 31.78 30.75 30.94 95594
9/2/2008 33.23 33.32 32.07 32.26 48867
8/29/2008 32.96 33.16 32.31 32.64 30493
8/28/2008 33.16 33.35 32.95 33.25 26672
8/27/2008 32.70 33.20 32.57 32.99 26894
8/26/2008 32.82 32.91 32.52 32.74 33452
8/25/2008 33.03 33.15 32.61 32.74 30307
8/22/2008 32.96 33.34 32.81 33.13 29791
8/21/2008 32.91 32.99 32.55 32.89 30408
8/20/2008 33.62 33.62 32.77 33.05 32200
8/19/2008 33.58 33.64 32.96 33.14 30333
8/18/2008 34.14 34.14 33.34 33.65 28778
8/15/2008 34.08 34.17 33.56 33.97 32137
8/14/2008 33.52 34.23 33.40 34.12 32343
8/13/2008 33.83 34.16 33.40 33.80 35210
8/12/2008 33.96 34.37 33.69 33.99 39253
8/11/2008 33.45 34.40 33.23 33.92 47375
8/8/2008 32.80 33.63 32.62 33.42 47815
8/7/2008 32.48 33.41 32.18 32.86 56912
8/6/2008 32.40 32.65 31.81 32.45 40932
8/5/2008 31.41 32.40 31.30 32.37 55421
8/4/2008 31.10 31.37 30.92 31.11 29328
8/1/2008 31.18 31.36 30.52 31.06 43796
7/31/2008 31.45 31.78 31.03 31.05 46235
7/30/2008 30.92 32.18 30.76 31.54 68361
7/29/2008 30.43 31.08 30.30 30.73 45496
7/28/2008 30.60 30.77 30.14 30.32 37099
7/25/2008 30.85 30.93 30.39 30.73 38140
7/24/2008 30.97 31.03 30.50 30.63 69874
7/23/2008 31.49 32.10 30.50 31.11 138256
7/22/2008 32.95 32.96 32.00 32.45 105244
7/21/2008 33.50 33.92 32.83 33.11 59407
7/18/2008 33.24 33.66 32.88 33.43 54478
7/17/2008 32.72 33.55 32.51 33.43 98681
7/16/2008 31.27 32.18 30.97 32.03 70942
7/15/2008 30.42 31.57 30.42 31.06 81087
7/14/2008 31.50 31.51 30.35 30.64 56108
7/11/2008 30.83 31.67 30.51 31.24 82844
7/10/2008 30.87 31.17 30.34 30.95 101169
7/9/2008 32.51 32.57 30.89 30.93 104425
7/8/2008 32.13 32.68 31.75 32.63 67104
7/7/2008 31.69 32.53 31.48 32.07 61353
7/2/2008 32.89 33.02 31.98 32.06 59960
7/1/2008 32.26 32.74 31.78 32.64 71962
6/30/2008 32.40 32.98 32.17 32.57 56229
6/27/2008 31.89 32.64 31.78 32.42 75952
6/26/2008 32.50 32.60 31.80 31.99 56771
6/25/2008 32.74 33.31 32.71 32.87 60382
6/24/2008 32.38 33.13 32.27 32.61 65509
6/23/2008 33.08 33.30 32.43 32.48 41562
6/20/2008 33.29 33.42 32.70 32.81 66424
6/19/2008 32.98 33.82 32.93 33.62 64043
Marketplace
Trading Center