$58.80 -0.07 (%) Linear Technology Corp - NASDAQ

Sep. 26, 2016 | 01:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LLTC historical data

Date Open High Low Close Volume
12/8/201544.5344.8044.1244.403,003,605
12/7/201545.5245.6844.8745.022,239,469
12/4/201544.7145.7144.5345.692,433,656
12/3/201545.7045.8144.3444.692,805,618
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center