Linear Technology Corp $44.28

up +0.25


28/7/2014 04:00 PM  |  NASDAQ : LLTC  
Industries : Electronics / Semiconductor - Specialized
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LLTC historical data

Date Open High Low Close Volume
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
3/22/201337.1537.5136.7937.391,518,421
3/21/201337.2137.3736.8536.981,608,393
3/20/201337.5837.6137.2637.511,889,351
3/19/201337.4037.6036.8337.202,811,081
3/18/201337.2137.5937.1637.242,658,738
3/15/201338.2338.3837.6437.723,201,032
3/14/201338.4638.7238.3838.431,483,144
3/13/201338.3838.3837.9738.253,281,134
3/12/201338.3238.3638.0238.232,415,751
3/11/201338.4238.4638.1338.292,975,601
3/8/201338.4638.7538.2138.421,726,564
3/7/201338.9038.9038.3238.361,886,759
3/6/201338.6438.7138.3738.482,002,674
3/5/201337.9638.5337.9638.392,251,055
3/4/201337.8838.2537.4537.763,199,314
3/1/201338.0038.1237.5937.912,603,879
2/28/201338.1138.4738.0038.253,696,779
2/27/201337.8038.3537.5338.242,324,246
2/26/201337.5937.9037.5237.772,795,062
2/25/201338.0638.2437.3837.382,518,801
2/22/201337.6738.0037.5537.911,677,011
2/21/201337.8338.0237.1437.353,180,933
2/20/201338.5438.5838.0638.103,270,790
2/19/201337.9038.6037.8438.583,085,936
2/15/201337.9238.0437.7637.932,742,699
2/14/201337.7837.9537.5637.862,285,498
2/13/201337.7637.8737.5237.812,074,445
2/12/201337.6037.9037.5137.732,044,761
2/11/201337.6437.7737.5437.691,805,812
2/8/201337.1937.8037.1737.642,826,026
2/7/201337.1537.2136.6736.972,725,041
2/6/201336.9437.4036.9037.202,261,035
2/5/201337.2237.3036.8037.221,934,286
2/4/201337.3537.4536.7336.782,715,292
2/1/201336.7337.1436.7337.022,723,639
1/31/201336.7136.8336.3936.623,549,294
1/30/201336.6136.9536.5436.822,009,507
1/29/201336.6336.7836.3736.601,862,867
1/28/201336.6936.9636.5636.761,510,458
1/25/201336.5636.8236.4136.701,895,397
1/24/201336.5636.7536.2636.382,200,425
1/23/201336.3036.6336.2436.582,226,324
1/22/201336.2936.4936.1936.382,164,346
1/18/201336.0936.5235.8936.4813,177,666
1/17/201335.9836.4635.8736.382,428,429
1/16/201335.4936.2335.1735.874,123,805
1/15/201335.5735.6835.2435.553,469,509
1/14/201336.0336.4135.6335.794,038,457
1/11/201336.0736.1535.6635.732,772,092
1/10/201336.0336.3735.8936.172,204,552
1/9/201335.8535.9835.6035.951,817,710
1/8/201335.7835.9335.3235.703,039,063
1/7/201335.4335.9935.3035.912,259,168
1/4/201335.8136.0035.2435.712,335,599
1/3/201335.8835.9635.6135.813,281,117
1/2/201335.0835.9935.0835.994,597,882
12/31/201233.8534.3233.6934.302,195,790
12/28/201233.6934.2533.6833.801,689,533
12/27/201234.1034.1033.6133.961,801,438
12/26/201234.2434.5434.0334.121,326,267
12/24/201234.1634.2733.9234.24698,279
Trading Center