$46.68 +1.08 (%) Linear Technology Corp - NASDAQ

Mar. 27, 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
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
5/21/201026.8628.0426.6127.646,860,600
5/20/201027.4027.7626.8927.256,555,400
5/19/201027.9228.2127.3328.015,257,400
5/18/201028.9828.9827.6827.764,562,100
5/17/201028.2828.7827.9028.754,605,000
5/14/201028.7228.8627.8328.184,982,400
5/13/201029.4629.7228.8028.944,234,900
5/12/201029.3729.7029.1629.643,985,400
5/11/201029.0529.8228.7029.414,855,500
5/10/201029.5329.6228.9129.495,623,600
5/7/201028.3328.8927.3328.239,836,100
5/6/201028.8229.3426.7628.508,290,700
5/5/201029.4629.7228.7629.065,807,900
5/4/201030.2530.2929.0729.375,906,400
5/3/201030.1930.7130.0530.562,591,000
4/30/201030.8130.8129.8630.044,803,600
4/29/201030.5030.9430.4030.893,088,900
4/28/201030.5830.7830.2230.434,931,600
4/27/201031.1131.3330.3430.365,039,400
4/26/201031.0731.4030.9831.233,381,100
4/23/201030.8731.0630.4731.043,777,100
4/22/201030.4031.0029.8330.964,678,500
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center