LINEAR TECHNOLOGY $37.64

down -0.07


21/5/2013 04:21 PM  |  NASDAQ : LLTC  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

LLTC historical data

Date Open High Low Close Volume
12/24/2012 34.16 34.27 33.92 34.24 6970
12/21/2012 34.01 34.35 33.68 34.22 33638
12/20/2012 34.26 34.49 33.91 34.39 17532
12/19/2012 34.45 34.70 34.14 34.14 22987
12/18/2012 33.89 34.56 33.84 34.35 26791
12/17/2012 33.55 33.93 33.44 33.74 20042
12/14/2012 33.46 33.76 33.30 33.58 14015
12/13/2012 33.81 33.93 33.38 33.61 29048
12/12/2012 34.52 34.62 34.35 34.46 18328
12/11/2012 34.04 34.60 33.90 34.42 26533
12/10/2012 33.66 33.85 33.45 33.77 15159
12/7/2012 33.79 33.80 33.42 33.66 18782
12/6/2012 33.14 33.57 33.03 33.51 18868
12/5/2012 33.01 33.22 32.84 33.17 18048
12/4/2012 33.03 33.13 32.84 33.02 20108
12/3/2012 33.45 33.63 32.94 32.98 26241
11/30/2012 33.08 33.33 33.06 33.19 24669
11/29/2012 33.15 33.22 32.89 33.08 19949
11/28/2012 32.13 32.92 31.77 32.88 27183
11/27/2012 32.42 32.55 32.21 32.32 14510
11/26/2012 32.29 32.63 32.21 32.42 12300
11/23/2012 32.07 32.54 31.93 32.45 7452
11/21/2012 32.09 32.09 31.83 31.90 8722
11/20/2012 31.83 32.02 31.63 31.91 11470
11/19/2012 31.63 32.00 31.52 31.97 17448
11/16/2012 31.36 31.49 30.79 31.24 26028
11/15/2012 31.78 31.86 31.32 31.47 18932
11/14/2012 32.46 32.81 31.74 31.83 22952
11/13/2012 32.13 32.60 32.13 32.36 22488
11/12/2012 32.60 32.60 32.16 32.43 19376
11/9/2012 32.50 32.91 32.42 32.48 27935
11/8/2012 32.80 32.94 32.43 32.46 32917
11/7/2012 32.76 32.91 32.09 32.32 30396
11/6/2012 32.98 33.35 32.86 33.19 28163
11/5/2012 32.34 33.01 32.22 32.92 28903
11/2/2012 33.75 33.75 32.17 32.25 27425
11/1/2012 31.40 32.70 31.40 32.64 33664
10/31/2012 31.60 31.81 31.17 31.26 17374
10/26/2012 31.41 31.64 31.28 31.58 27834
10/25/2012 31.28 31.58 31.15 31.41 19929
10/24/2012 31.36 31.52 30.97 31.00 24022
10/23/2012 30.88 31.34 30.80 31.27 28510
10/22/2012 31.23 31.42 31.04 31.24 27500
10/19/2012 31.45 31.56 31.06 31.20 36238
10/18/2012 31.95 32.07 31.50 31.60 31455
10/17/2012 31.69 32.70 31.61 32.22 48579
10/16/2012 32.20 32.77 31.99 32.56 24741
10/15/2012 31.66 32.12 31.54 32.04 23445
10/12/2012 31.84 31.94 31.43 31.51 23278
10/11/2012 31.91 31.97 31.68 31.77 17285
10/10/2012 31.89 31.98 31.57 31.61 20446
10/9/2012 32.76 32.87 31.96 31.99 35278
10/8/2012 32.77 33.02 32.63 32.93 20860
10/5/2012 33.08 33.50 32.87 33.23 25991
10/4/2012 33.17 33.46 32.94 33.41 26265
10/3/2012 33.05 33.21 32.62 32.99 36810
10/2/2012 33.34 33.37 32.52 33.04 60276
10/1/2012 32.23 33.08 32.16 32.57 58481
9/28/2012 32.18 32.20 31.82 31.82 22608
9/27/2012 31.95 32.35 31.65 32.23 26647
9/26/2012 31.73 31.80 31.42 31.64 17908
9/25/2012 32.79 32.83 31.75 31.77 22580
9/24/2012 32.79 32.85 32.53 32.59 14825
9/21/2012 33.11 33.34 32.84 32.91 28300
9/20/2012 33.00 33.20 32.81 33.06 18429
9/19/2012 33.33 33.70 32.98 33.00 21343
9/18/2012 32.98 33.44 32.97 33.39 11306
9/17/2012 33.84 34.09 33.29 33.40 11808
9/14/2012 33.59 34.09 33.52 33.67 23247
9/13/2012 33.04 33.58 32.73 33.47 15486
9/12/2012 33.15 33.37 32.98 33.11 12673
9/11/2012 33.05 33.35 32.85 33.15 13221
9/10/2012 33.39 33.49 33.02 33.06 17785
9/7/2012 33.50 33.69 33.40 33.55 11577
9/6/2012 32.96 33.69 32.73 33.67 18442
9/5/2012 32.59 32.88 32.45 32.65 11851
9/4/2012 32.54 32.91 32.18 32.70 17739
8/31/2012 32.76 33.14 32.57 33.03 22415
8/30/2012 32.62 32.72 32.45 32.45 17560
8/29/2012 32.61 32.86 32.35 32.68 17033
8/28/2012 32.66 32.94 32.62 32.69 11752
8/27/2012 32.93 33.00 32.59 32.71 8019
8/24/2012 32.73 32.98 32.53 32.91 16582
8/23/2012 32.78 32.85 32.47 32.70 9916
8/22/2012 32.96 32.96 32.60 32.82 12983
8/21/2012 32.87 33.17 32.81 32.92 12084
8/20/2012 33.19 33.21 32.69 32.87 15478
8/17/2012 33.38 33.39 33.03 33.19 19278
8/16/2012 33.09 33.40 32.94 33.30 17897
8/15/2012 33.06 33.42 33.02 33.09 15076
8/14/2012 33.22 33.40 33.11 33.29 18476
8/13/2012 32.99 33.14 32.71 33.14 13856
8/10/2012 33.00 33.14 32.78 33.13 18885
8/9/2012 32.82 33.23 32.82 33.02 16842
8/8/2012 32.88 33.05 32.69 32.86 18834
8/7/2012 32.82 33.24 32.82 32.95 18176
8/6/2012 32.43 32.95 32.29 32.73 17119
8/3/2012 32.59 32.61 32.10 32.46 17384
8/2/2012 31.94 32.39 31.71 32.03 21926
8/1/2012 32.31 32.45 31.91 32.11 23320
Marketplace
Trading Center