Linear Technology Corp $46.37

up +1.30


17/4/2014 08:10 PM  |  NASDAQ : LLTC  
Industries : Electronics / Semiconductor - Specialized
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LLTC historical data

Date Open High Low Close Volume
6/26/201336.7536.9336.3336.651,578,510
6/25/201336.3336.5435.7936.442,372,360
6/24/201336.3136.3135.5935.782,005,250
6/21/201336.1136.3835.8936.352,732,470
6/20/201336.4336.4935.8535.922,333,310
6/19/201337.3437.5036.7736.811,970,260
6/18/201336.9437.5336.9437.281,318,350
6/17/201336.6437.0636.6436.861,477,740
6/14/201336.6336.8436.3336.391,202,850
6/13/201335.7136.6435.5136.601,909,380
6/12/201336.6336.7335.6935.701,550,740
6/11/201336.8836.8936.3236.351,894,680
6/10/201337.1637.3136.8937.161,085,460
6/7/201336.9337.1436.5637.091,558,060
6/6/201337.1837.2236.5036.741,826,570
6/5/201337.4837.5737.0037.091,573,050
6/4/201337.8738.0437.5437.602,438,180
6/3/201337.5537.7537.1237.401,957,090
5/31/201338.0038.0737.5037.532,607,660
5/30/201337.6538.4437.4738.322,528,080
5/29/201337.3837.6637.0137.491,718,190
5/28/201337.5037.6437.2137.241,452,500
5/24/201336.6637.1436.6637.051,454,440
5/23/201337.1437.2036.8237.042,501,390
5/22/201337.7237.7637.1537.302,936,530
5/21/201337.8037.8437.6137.641,931,480
5/20/201338.0238.0737.6337.711,742,320
5/17/201338.0138.0937.7938.061,663,400
5/16/201338.0038.1437.6937.741,917,240
5/15/201337.7138.0437.6737.932,033,470
5/14/201337.9638.1837.7338.131,611,400
5/13/201338.3038.3837.7937.861,828,120
5/10/201338.2338.3838.0138.381,606,290
5/9/201337.9238.3437.9038.121,730,330
5/8/201337.7338.1437.6438.091,630,380
5/7/201337.8638.0037.7037.831,791,030
5/6/201337.3237.8537.2037.792,196,470
5/3/201337.3237.4537.2137.312,528,640
5/2/201336.6537.0136.2736.973,066,600
5/1/201336.3336.5836.0936.102,566,940
4/30/201335.6936.5935.6036.503,945,490
4/29/201335.4735.8635.4435.791,846,870
4/26/201335.5535.7035.3035.482,755,750
4/25/201335.6835.9435.6135.732,525,730
4/24/201335.5135.6235.3235.572,755,940
4/23/201335.3235.5934.9035.432,042,000
4/22/201334.7535.2334.2635.002,586,660
4/19/201334.3634.7534.2134.614,146,870
4/18/201335.3635.4834.6034.693,468,880
4/17/201335.6535.7534.5435.126,205,250
4/16/201336.1636.7636.1636.682,450,500
4/15/201336.4536.7836.0436.043,519,720
4/12/201336.8436.8736.2636.691,646,930
4/11/201336.6037.0036.5836.892,206,900
4/10/201336.1936.7636.1236.712,073,350
4/9/201336.0436.3435.8636.133,181,300
4/8/201335.5735.8835.3835.873,670,220
4/5/201335.2435.7034.8035.643,667,890
4/4/201335.6636.0035.5335.693,944,950
4/3/201336.5936.9535.6335.725,365,260
4/2/201336.6937.0136.5236.844,680,580
4/1/201338.4538.4536.9637.014,754,440
3/28/201337.8238.4337.7538.371,584,170
3/27/201337.4938.0037.2937.951,662,850
3/26/201337.4737.9337.4737.901,507,930
3/25/201337.5437.5437.0037.311,327,110
3/22/201337.1537.5136.7937.391,518,420
3/21/201337.2137.3736.8536.981,608,390
3/20/201337.5837.6137.2637.511,889,350
3/19/201337.4037.6036.8337.202,811,080
3/18/201337.2137.5937.1637.242,658,740
3/15/201338.2338.3837.6437.723,201,030
3/14/201338.4638.7238.3838.431,483,140
3/13/201338.3838.3837.9738.253,281,130
3/12/201338.3238.3638.0238.232,415,750
3/11/201338.4238.4638.1338.292,975,600
3/8/201338.4638.7538.2138.421,726,560
3/7/201338.9038.9038.3238.361,886,760
3/6/201338.6438.7138.3738.482,002,670
3/5/201337.9638.5337.9638.392,251,060
3/4/201337.8838.2537.4537.763,199,310
3/1/201338.0038.1237.5937.912,603,880
2/28/201338.1138.4738.0038.253,696,780
2/27/201337.8038.3537.5338.242,324,250
2/26/201337.5937.9037.5237.772,795,060
2/25/201338.0638.2437.3837.382,518,800
2/22/201337.6738.0037.5537.911,677,010
2/21/201337.8338.0237.1437.353,180,930
2/20/201338.5438.5838.0638.103,270,790
2/19/201337.9038.6037.8438.583,085,940
2/15/201337.9238.0437.7637.932,742,700
2/14/201337.7837.9537.5637.862,285,500
2/13/201337.7637.8737.5237.812,074,440
2/12/201337.6037.9037.5137.732,044,760
2/11/201337.6437.7737.5437.691,805,810
2/8/201337.1937.8037.1737.642,826,030
2/7/201337.1537.2136.6736.972,725,040
2/6/201336.9437.4036.9037.202,261,040
2/5/201337.2237.3036.8037.221,934,290
2/4/201337.3537.4536.7336.782,715,290
Trading Center