$43.19 -1.20 (%) Linear Technology Corp - NASDAQ

Oct. 1, 2014 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LLTC historical data

Date Open High Low Close Volume
12/12/201343.5943.7243.2843.341,356,719
12/11/201343.8844.0943.4443.501,833,220
12/10/201343.8844.2143.8243.921,401,117
12/9/201344.2144.2643.8343.981,681,230
12/6/201343.9144.1343.7443.931,758,304
12/5/201343.5043.7043.2343.441,890,064
12/4/201343.1043.8843.0043.523,174,812
12/3/201342.8143.4542.5443.203,816,834
12/2/201342.5142.7142.3742.461,594,907
11/29/201342.8142.8642.5142.551,392,246
11/27/201342.3542.6341.7942.561,923,079
11/26/201342.3642.6842.0342.531,549,249
11/25/201342.3242.5342.0842.421,354,858
11/22/201342.3842.6542.0042.272,105,302
11/21/201341.9742.2741.8742.251,177,166
11/20/201341.8641.9441.5541.671,703,792
11/19/201342.0442.1441.6041.702,307,653
11/18/201342.1542.3441.9042.062,369,013
11/15/201343.3643.3640.9742.214,954,105
11/14/201341.1441.3540.7141.215,247,982
11/13/201340.3141.0540.3141.051,201,976
11/12/201340.6940.9540.5940.811,130,004
11/11/201340.9040.9740.5940.861,075,943
11/8/201340.7141.0040.4040.971,100,490
11/7/201341.4341.4540.5440.641,768,914
11/6/201341.0241.3340.8141.151,376,662
11/5/201340.5441.1040.2640.942,031,145
11/4/201341.0441.0640.6240.622,432,467
11/1/201341.2741.2740.6340.811,738,443
10/31/201340.5541.3840.4641.162,755,301
10/30/201340.7241.2940.4840.552,370,967
10/29/201339.9840.9439.9440.893,413,609
10/28/201339.1439.8439.0839.771,733,550
10/25/201339.1039.1838.9839.071,086,803
10/24/201338.8039.0938.6738.951,595,171
10/23/201339.0339.0338.2838.743,136,706
10/22/201339.5839.5838.9939.422,350,806
10/21/201339.0639.3338.9839.322,141,938
10/18/201339.2939.3638.9039.271,852,324
10/17/201338.8839.3238.5739.262,411,611
10/16/201338.5139.4738.3139.115,074,362
10/15/201339.8039.9539.4639.552,030,039
10/14/201339.4540.3539.3440.012,159,400
10/11/201339.2239.7039.2239.671,585,129
10/10/201338.9639.5038.8439.351,465,033
10/9/201339.0239.0638.3138.701,786,365
10/8/201339.6539.6538.6838.802,002,702
10/7/201339.1339.7639.0639.511,187,475
10/4/201339.4939.7039.3239.571,576,478
10/3/201339.5539.6739.1039.552,163,564
10/2/201339.4839.8339.4239.601,510,150
10/1/201339.7740.0639.4939.811,349,987
9/30/201339.3439.6939.1739.661,835,464
9/27/201339.4939.8139.4339.601,254,413
9/26/201339.9540.1439.6239.791,509,086
9/25/201339.9740.0739.6039.841,386,427
9/24/201340.2340.3139.9240.001,262,356
9/23/201340.1640.3740.0240.091,739,909
9/20/201340.5340.5840.0940.102,798,008
9/19/201340.5540.6840.2940.441,353,871
9/18/201340.4640.6040.0540.531,945,339
9/17/201340.5640.6540.3440.441,045,053
9/16/201340.6340.6940.1840.331,697,602
9/13/201340.3740.4340.1040.291,267,924
9/12/201340.0640.3839.9940.191,309,500
9/11/201339.6440.2439.4640.211,911,648
9/10/201339.3739.8239.2139.821,826,580
9/9/201339.3339.4438.9939.001,861,159
9/6/201339.6639.6639.0039.121,346,440
9/5/201339.3139.7039.3139.40979,135
9/4/201338.8739.5938.4239.432,159,575
9/3/201338.7739.4238.6738.882,070,816
8/30/201338.6738.6738.0538.332,198,342
8/29/201338.5038.7538.3538.491,931,690
8/28/201338.2638.8038.0938.541,288,047
8/27/201338.4338.7438.2238.262,115,859
8/26/201339.0539.3038.8838.911,200,423
8/23/201339.2039.2138.8039.121,088,636
8/22/201338.7739.3938.7439.03694,101
8/21/201338.6039.1538.4638.702,163,931
8/20/201339.1040.8139.0839.291,438,053
8/19/201339.1239.5039.0439.081,430,459
8/16/201339.5239.9339.1039.142,808,021
8/15/201339.4339.4339.0339.121,584,816
8/14/201339.9640.0039.5639.641,435,255
8/13/201342.8242.8239.8340.331,026,476
8/12/201339.7240.3339.7040.18986,336
8/9/201340.0340.2939.7639.91991,764
8/8/201340.4340.4939.9540.141,037,093
8/7/201340.2340.3139.9640.091,161,689
8/6/201340.4440.5040.0840.191,125,084
8/5/201340.2940.5940.2840.511,175,142
8/2/201339.8140.5739.7440.552,331,133
8/1/201340.7141.0040.6840.982,403,890
7/31/201340.2240.7040.1940.562,094,401
7/30/201339.7940.3539.6640.262,282,417
7/29/201339.5239.9539.5139.621,390,577
7/26/201339.1839.8939.1839.861,644,746
7/25/201339.4640.3339.4340.252,606,011
7/24/201340.9440.9739.3639.583,890,798
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center