$45.58 +1.24 (%) Linear Technology Corp - NASDAQ

Nov. 26, 2014 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LLTC historical data

Date Open High Low Close Volume
9/18/201340.4640.6040.0540.531,945,339
9/17/201340.5640.6540.3440.441,045,053
9/16/201340.6340.6940.1840.331,697,602
9/13/201340.3740.4340.1040.291,267,924
9/12/201340.0640.3839.9940.191,309,500
9/11/201339.6440.2439.4640.211,911,648
9/10/201339.3739.8239.2139.821,826,580
9/9/201339.3339.4438.9939.001,861,159
9/6/201339.6639.6639.0039.121,346,440
9/5/201339.3139.7039.3139.40979,135
9/4/201338.8739.5938.4239.432,159,575
9/3/201338.7739.4238.6738.882,070,816
8/30/201338.6738.6738.0538.332,198,342
8/29/201338.5038.7538.3538.491,931,690
8/28/201338.2638.8038.0938.541,288,047
8/27/201338.4338.7438.2238.262,115,859
8/26/201339.0539.3038.8838.911,200,423
8/23/201339.2039.2138.8039.121,088,636
8/22/201338.7739.3938.7439.03694,101
8/21/201338.6039.1538.4638.702,163,931
8/20/201339.1040.8139.0839.291,438,053
8/19/201339.1239.5039.0439.081,430,459
8/16/201339.5239.9339.1039.142,808,021
8/15/201339.4339.4339.0339.121,584,816
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center