$40.27 -0.61 (%) Linear Technology Corp - NASDAQ

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LLTC historical data

Date Open High Low Close Volume
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
7/23/201341.3941.3940.2040.433,151,257
7/22/201340.3240.3839.8840.201,575,734
7/19/201340.0940.1239.6339.881,753,044
7/18/201340.4540.5539.8940.121,728,721
7/17/201340.1240.4640.0640.282,052,838
7/16/201339.5640.1239.5240.031,463,099
7/15/201339.3839.6939.3739.551,926,058
7/12/201339.6439.9239.1239.903,303,739
7/11/201338.9439.6138.6839.503,094,361
7/10/201337.6238.1337.5638.111,433,262
7/9/201337.3037.6737.2137.60987,808
7/8/201337.7737.8536.9237.041,432,380
7/5/201337.1737.6536.9737.611,219,908
7/3/201336.6737.1836.5436.96741,545
7/2/201336.9337.4436.5736.802,412,121
7/1/201336.9837.1736.6236.751,494,850
6/28/201336.5437.0936.3836.841,968,240
6/27/201336.8637.0336.7336.781,178,500
6/26/201336.7536.9336.3336.651,578,508
6/25/201336.3336.5435.7936.442,372,364
6/24/201336.3136.3135.5935.782,005,248
6/21/201336.1136.3835.8936.352,732,472
6/20/201336.4336.4935.8535.922,333,307
6/19/201337.3437.5036.7736.811,970,262
6/18/201336.9437.5336.9437.281,318,350
6/17/201336.6437.0636.6436.861,477,739
6/14/201336.6336.8436.3336.391,202,846
6/13/201335.7136.6435.5136.601,909,382
6/12/201336.6336.7335.6935.701,550,737
6/11/201336.8836.8936.3236.351,894,680
6/10/201337.1637.3136.8937.161,085,462
6/7/201336.9337.1436.5637.091,558,056
6/6/201337.1837.2236.5036.741,826,569
6/5/201337.4837.5737.0037.091,573,047
6/4/201337.8738.0437.5437.602,438,183
6/3/201337.5537.7537.1237.401,957,092
5/31/201338.0038.0737.5037.532,607,662
5/30/201337.6538.4437.4738.322,528,085
5/29/201337.3837.6637.0137.491,718,193
5/28/201337.5037.6437.2137.241,452,503
5/24/201336.6637.1436.6637.051,454,441
5/23/201337.1437.2036.8237.042,501,394
5/22/201337.7237.7637.1537.302,936,526
5/21/201337.8037.8437.6137.641,931,481
5/20/201338.0238.0737.6337.711,742,318
5/17/201338.0138.0937.7938.061,663,399
5/16/201338.0038.1437.6937.741,917,241
5/15/201337.7138.0437.6737.932,033,467
5/14/201337.9638.1837.7338.131,611,399
5/13/201338.3038.3837.7937.861,828,119
5/10/201338.2338.3838.0138.381,606,290
5/9/201337.9238.3437.9038.121,730,331
5/8/201337.7338.1437.6438.091,630,377
5/7/201337.8638.0037.7037.831,791,027
5/6/201337.3237.8537.2037.792,196,474
5/3/201337.3237.4537.2137.312,528,642
5/2/201336.6537.0136.2736.973,066,600
5/1/201336.3336.5836.0936.102,566,941
4/30/201335.6936.5935.6036.503,945,493
4/29/201335.4735.8635.4435.791,846,870
4/26/201335.5535.7035.3035.482,755,749
4/25/201335.6835.9435.6135.732,525,732
4/24/201335.5135.6235.3235.572,755,941
4/23/201335.3235.5934.9035.432,042,005
4/22/201334.7535.2334.2635.002,586,663
4/19/201334.3634.7534.2134.614,146,869
4/18/201335.3635.4834.6034.693,468,885
4/17/201335.6535.7534.5435.126,205,247
4/16/201336.1636.7636.1636.682,450,495
4/15/201336.4536.7836.0436.043,519,721
4/12/201336.8436.8736.2636.691,646,926
4/11/201336.6037.0036.5836.892,206,898
4/10/201336.1936.7636.1236.712,073,348
4/9/201336.0436.3435.8636.133,181,296
4/8/201335.5735.8835.3835.873,670,223
4/5/201335.2435.7034.8035.643,667,890
4/4/201335.6636.0035.5335.693,944,946
4/3/201336.5936.9535.6335.725,365,259
4/2/201336.6937.0136.5236.844,680,579
4/1/201338.4538.4536.9637.014,754,444
3/28/201337.8238.4337.7538.371,584,173
3/27/201337.4938.0037.2937.951,662,847
3/26/201337.4737.9337.4737.901,507,929
3/25/201337.5437.5437.0037.311,327,106
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center