$45.60 -0.77 (%) Linear Technology Corp - NASDAQ

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LLTC historical data

Date Open High Low Close Volume
12/2/201545.7046.2045.3445.411,789,001
12/1/201545.9946.0845.5545.901,886,352
11/30/201545.6645.9045.3445.721,735,405
11/27/201545.3445.5745.0145.47571,370
11/25/201545.1246.0045.0145.231,308,939
11/24/201544.9745.5244.7245.372,086,569
11/23/201545.8845.9444.9645.112,185,201
11/20/201545.9546.1045.4945.932,432,831
11/19/201545.3345.8545.0845.611,972,438
11/18/201544.4545.4144.3945.372,039,464
11/17/201544.1444.7243.9544.411,764,614
11/16/201543.5644.2443.4644.232,218,906
11/13/201544.0844.3943.4843.562,813,183
11/12/201544.3044.8444.0344.143,016,555
11/11/201544.2244.7444.1944.451,769,347
11/10/201544.3044.6443.9344.131,906,745
11/9/201544.6944.9044.4444.741,952,119
11/6/201544.3045.0044.1544.981,677,604
11/5/201544.7044.8444.2344.321,631,992
11/4/201544.7144.7744.2844.731,505,441
11/3/201544.5944.8344.4044.621,141,180
11/2/201544.4244.8444.3744.761,858,083
10/30/201544.3644.6844.1744.422,850,779
10/29/201545.1245.1344.0244.203,822,719
10/28/201545.1845.8544.9545.722,742,958
10/27/201544.9345.4844.8445.071,687,406
10/26/201546.0046.0045.2145.341,878,928
10/23/201546.0946.3045.4946.023,702,819
10/22/201544.1045.9844.1045.936,097,614
10/21/201543.5544.4143.3743.403,502,223
10/20/201543.5943.7343.1643.293,766,062
10/19/201543.7744.2043.5043.802,161,946
10/16/201544.1844.2543.5944.003,450,507
10/15/201544.0944.6443.6644.294,162,585
10/14/201542.8944.2441.6343.7210,011,826
10/13/201540.9841.3040.1641.164,214,111
10/12/201541.1941.4440.8341.242,648,642
10/9/201541.8241.8341.0241.214,026,317
10/8/201541.7841.9640.4941.798,971,726
10/7/201542.1742.5941.7242.543,016,710
10/6/201541.9542.0441.3741.852,586,897
10/5/201540.4441.9340.4141.803,273,219
10/2/201539.1440.2238.8940.154,398,156
10/1/201540.5240.8439.3039.963,515,183
9/30/201539.2340.4538.2140.353,423,019
9/29/201538.2738.8638.0638.731,880,366
9/28/201538.8839.1638.3138.312,542,188
9/25/201539.2239.5238.6239.022,326,783
9/24/201538.5838.9737.7538.893,222,510
9/23/201538.9039.9938.3338.833,131,613
9/22/201539.1339.2738.6538.832,957,932
9/21/201540.1740.2739.4239.742,005,040
9/18/201540.1140.6739.8139.934,316,387
9/17/201541.0541.2940.5940.642,299,813
9/16/201540.9441.1340.5641.012,537,151
9/15/201540.8041.3640.6940.943,259,675
9/14/201540.6040.8740.4440.591,440,118
9/11/201539.9540.6039.6240.571,921,929
9/10/201540.1640.7339.7840.262,100,507
9/9/201541.3741.7740.2640.352,130,938
9/8/201539.8941.1439.8941.092,353,124
9/4/201539.2839.5738.9339.122,109,409
9/3/201539.6240.2239.6239.882,267,457
9/2/201539.1939.6638.6039.663,887,523
9/1/201539.1239.7638.2538.465,100,555
8/31/201540.6840.8340.1940.282,943,189
8/28/201540.6141.2140.2240.813,276,312
8/27/201540.2040.8639.9240.693,717,302
8/26/201538.2039.7337.8639.714,946,523
8/25/201539.4439.6337.3837.418,322,905
8/24/201536.7139.6136.4138.436,967,900
8/21/201539.2139.3538.4438.555,033,266
8/20/201539.8740.1839.4039.444,559,504
8/19/201540.9041.1640.2540.333,523,868
8/18/201541.3541.5040.3540.532,178,208
8/17/201540.7941.4040.7841.301,755,987
8/14/201541.2441.3640.9741.242,104,043
8/13/201541.7641.9441.1141.131,851,127
8/12/201541.2041.8240.6741.652,556,041
8/11/201542.7042.8242.0242.052,519,144
8/10/201542.1443.0542.1043.002,312,929
8/7/201541.5341.9441.3641.912,273,935
8/6/201541.3741.9241.0041.683,464,828
8/5/201541.2941.9941.1641.522,416,641
8/4/201541.4541.4940.8541.054,102,570
8/3/201540.9741.4140.4541.333,380,158
7/31/201540.9341.0740.6141.003,525,848
7/30/201540.4141.1540.1940.991,853,586
7/29/201540.6440.8540.2340.782,267,178
7/28/201540.6640.9440.0340.732,616,088
7/27/201539.9340.4639.6540.273,215,993
7/24/201541.0241.1639.9240.214,158,304
7/23/201540.3741.9140.2140.986,956,337
7/22/201540.0040.6639.4340.419,665,994
7/21/201542.9343.5742.8543.123,137,334
7/20/201543.5543.7242.9243.002,080,506
7/17/201543.5743.6343.2643.572,581,754
7/16/201543.2043.7242.7243.583,857,470
7/15/201543.4743.6643.0443.272,137,242
7/14/201543.5043.6043.3243.541,285,841
Trading Center