LINEAR TECHNOLOGY $37.64

down -0.07


21/5/2013 04:21 PM  |  NASDAQ : LLTC  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

LLTC historical data

Date Open High Low Close Volume
8/1/2012 32.31 32.45 31.91 32.11 23320
7/31/2012 32.19 32.65 32.17 32.25 27690
7/30/2012 32.41 32.64 31.93 32.22 24591
7/27/2012 31.90 32.57 31.80 32.46 30514
7/26/2012 31.63 31.94 31.27 31.76 26376
7/25/2012 30.20 31.72 29.91 31.12 52751
7/24/2012 30.45 30.55 29.80 30.12 32162
7/23/2012 30.25 30.74 29.76 30.56 25151
7/20/2012 30.96 31.03 30.67 30.77 25900
7/19/2012 31.06 31.50 30.90 31.08 32725
7/18/2012 29.77 31.01 29.73 31.00 31083
7/17/2012 29.92 30.03 29.28 29.83 19438
7/16/2012 29.96 30.08 29.69 29.80 17239
7/13/2012 29.66 30.20 29.65 30.10 15492
7/12/2012 29.79 29.89 29.44 29.66 24712
7/11/2012 30.24 30.44 29.90 30.09 13827
7/10/2012 30.51 30.74 29.91 30.17 22484
7/9/2012 30.73 30.90 30.28 30.43 24393
7/6/2012 31.44 31.62 30.62 30.85 19362
7/5/2012 31.51 31.82 31.20 31.61 14184
7/3/2012 31.28 31.66 31.28 31.66 6928
7/2/2012 31.53 31.56 31.01 31.35 16072
6/29/2012 30.69 31.33 30.66 31.33 19857
6/28/2012 30.23 30.45 29.94 30.25 28122
6/27/2012 30.14 30.67 30.08 30.51 21063
6/26/2012 29.87 30.07 29.60 29.98 14814
6/25/2012 30.35 30.41 29.76 29.86 13138
6/22/2012 30.48 30.68 30.28 30.65 14516
6/21/2012 30.99 31.13 30.20 30.28 31484
6/20/2012 30.95 31.19 30.78 31.03 23236
6/19/2012 30.75 30.97 30.63 30.91 24804
6/18/2012 29.76 30.69 29.67 30.54 29344
6/15/2012 29.61 29.90 29.56 29.87 24954
6/14/2012 29.63 29.77 29.24 29.60 24746
6/13/2012 29.83 29.90 29.39 29.57 16164
6/12/2012 29.34 29.90 29.34 29.85 26790
6/11/2012 30.15 30.19 29.38 29.42 20072
6/8/2012 29.58 29.99 29.47 29.82 25078
6/7/2012 30.45 30.45 29.61 29.62 23964
6/6/2012 29.27 30.16 29.22 30.13 28897
6/5/2012 28.56 29.15 28.56 29.08 29919
6/4/2012 28.55 28.75 28.29 28.69 23200
6/1/2012 28.47 28.76 28.28 28.31 28987
5/31/2012 29.00 29.18 28.68 29.02 21770
5/30/2012 29.09 29.25 28.83 29.11 18132
5/29/2012 29.26 29.59 29.22 29.42 23393
5/25/2012 29.18 29.43 29.07 29.15 12903
5/24/2012 29.24 29.27 28.85 29.14 28121
5/23/2012 29.00 29.18 28.66 29.16 29000
5/22/2012 29.42 29.54 29.13 29.29 20628
5/21/2012 28.97 29.50 28.88 29.35 27492
5/18/2012 29.60 29.60 28.88 28.93 17307
5/17/2012 29.80 29.89 29.45 29.45 21949
5/16/2012 30.03 30.25 29.80 29.84 20836
5/15/2012 30.45 30.54 30.08 30.16 15756
5/14/2012 30.42 30.60 30.13 30.42 14704
5/11/2012 30.70 31.05 30.62 30.65 16456
5/10/2012 30.99 31.10 30.47 30.76 18000
5/9/2012 30.74 31.01 30.35 30.87 18783
5/8/2012 30.96 31.21 30.38 31.10 23466
5/7/2012 30.98 31.25 30.88 31.10 14753
5/4/2012 31.44 31.75 31.17 31.28 18921
5/3/2012 32.47 32.53 31.70 31.75 20067
5/2/2012 32.34 32.56 32.12 32.53 21291
5/1/2012 32.61 32.90 32.51 32.58 13785
4/30/2012 32.77 32.93 32.62 32.71 14388
4/27/2012 32.80 33.08 32.59 32.86 21134
4/26/2012 32.17 32.76 32.17 32.62 21889
4/25/2012 32.16 32.31 31.99 32.24 17692
4/24/2012 32.16 32.33 31.79 31.90 14259
4/23/2012 31.98 32.11 31.77 32.06 23639
4/20/2012 33.01 33.06 32.23 32.33 33931
4/19/2012 32.94 33.59 32.78 32.93 37262
4/18/2012 32.85 33.25 32.72 33.05 42701
4/17/2012 32.74 33.35 32.62 33.15 37697
4/16/2012 33.00 33.33 32.46 32.51 41404
4/13/2012 32.32 32.43 32.05 32.05 19753
4/12/2012 32.07 32.57 32.06 32.48 18305
4/11/2012 31.84 32.41 31.84 32.14 31525
4/10/2012 31.94 32.15 31.44 31.52 27237
4/9/2012 31.91 32.12 31.69 32.04 26233
4/5/2012 32.18 32.44 32.16 32.33 16115
4/4/2012 32.19 32.41 31.98 32.29 30171
4/3/2012 32.80 32.92 32.25 32.46 39159
4/2/2012 33.29 33.30 32.70 33.03 43057
3/30/2012 33.54 33.86 33.26 33.70 28239
3/29/2012 33.10 33.34 32.84 33.30 28321
3/28/2012 33.53 33.53 32.98 33.23 21125
3/27/2012 33.68 33.70 33.46 33.49 15537
3/26/2012 33.47 33.66 33.31 33.59 22721
3/23/2012 33.46 33.47 33.08 33.22 19615
3/22/2012 33.47 33.64 33.30 33.40 23132
3/21/2012 33.77 33.98 33.56 33.63 12919
3/20/2012 33.90 33.92 33.58 33.76 14615
3/19/2012 33.66 34.14 33.60 34.07 15824
3/16/2012 33.92 34.01 33.70 33.79 25317
3/15/2012 33.56 34.02 33.45 33.95 17180
3/14/2012 33.76 34.06 33.35 33.50 19249
3/13/2012 33.44 33.78 33.36 33.78 13708
3/12/2012 33.14 33.24 32.96 33.20 14128
Marketplace
Trading Center