$43.99 -0.11 (%) Linear Technology Corp - NASDAQ

Nov. 24, 2014 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LLTC historical data

Date Open High Low Close Volume
2/7/201443.8344.1443.6644.121,961,578
2/6/201443.7043.8243.4443.701,724,611
2/5/201443.0743.7342.9843.511,732,359
2/4/201443.5243.7743.0043.363,831,124
2/3/201444.5044.8943.3543.583,126,226
1/31/201444.6644.9444.3644.543,223,841
1/30/201444.8345.0044.5744.662,161,944
1/29/201444.6945.2244.4744.582,789,021
1/28/201444.4145.0044.3844.761,580,740
1/27/201444.8345.0144.3944.502,469,258
1/24/201445.7145.7244.8144.822,461,358
1/23/201446.2546.4445.6345.792,227,074
1/22/201446.2346.7446.1746.592,422,987
1/21/201446.1546.5046.0346.292,874,801
1/17/201445.9246.4845.9146.006,036,963
1/16/201446.3646.4745.9346.292,526,196
1/15/201445.7546.4545.2746.146,014,293
1/14/201445.0545.4444.7245.194,326,769
1/13/201445.4545.4644.3744.492,753,759
1/10/201445.2345.4844.8645.431,662,997
1/9/201445.2545.4345.0245.251,635,195
1/8/201444.9745.3544.8545.182,447,337
1/7/201444.9445.0944.6144.852,147,309
1/6/201445.1145.1944.7444.771,588,040
1/3/201444.4145.1944.4144.981,645,382
1/2/201445.4845.4844.5644.881,828,677
12/31/201347.5547.5545.4045.551,172,304
12/30/201345.3845.6745.1745.501,212,870
12/27/201345.4145.5945.2645.38721,002
12/26/201345.2545.4745.1445.32985,521
12/24/201345.3345.4945.0045.20826,168
12/23/201345.1045.2044.9345.191,100,189
12/20/201344.3645.0044.3344.802,924,281
12/19/201345.0045.2044.3544.541,850,775
12/18/201344.6645.1344.0545.112,482,562
12/17/201343.9244.8343.8344.532,460,539
12/16/201343.7043.9943.5943.951,340,875
12/13/201343.3343.5743.1543.351,199,890
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center