$47.01 +0.05 (%) Linear Technology Corp - NASDAQ

May. 22, 2015 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LLTC historical data

Date Open High Low Close Volume
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
7/2/201027.9028.0327.0327.845,781,400
7/1/201027.7128.1527.1227.875,158,300
6/30/201027.9428.2527.7627.814,853,200
6/29/201028.7028.7027.8027.995,402,900
6/28/201028.9429.2728.6129.052,909,700
6/25/201028.9428.9828.3628.923,543,000
6/24/201029.1729.3228.5828.824,507,400
6/23/201028.7029.4128.5929.124,962,100
6/22/201029.2529.4028.4428.563,655,700
6/21/201029.7329.9728.9629.133,029,700
6/18/201029.6229.8229.3329.492,797,800
6/17/201029.4929.6129.1029.573,306,800
6/16/201028.9529.6328.7929.434,402,200
6/15/201027.8929.2427.6829.166,152,400
6/14/201027.9528.2227.5827.603,271,900
6/11/201027.3127.8727.0527.803,510,700
6/10/201027.0527.5226.8727.453,204,400
6/9/201026.7027.4226.5326.645,033,100
6/8/201026.9827.0726.2526.6110,174,400
6/7/201027.6728.0426.8826.923,973,200
6/4/201028.1928.6927.5027.613,511,900
6/3/201028.4428.8628.2428.834,127,300
6/2/201027.6528.3227.4528.303,045,200
6/1/201027.8328.2727.4927.533,410,100
5/28/201028.4228.5227.5927.964,926,100
5/27/201028.0528.5227.8928.504,121,800
5/26/201027.4827.9727.3327.385,921,000
5/25/201026.7427.4126.4527.394,496,300
5/24/201027.5427.8127.2527.353,529,600
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center