$44.39 -0.34 (%) Linear Technology Corp - NASDAQ

Sep. 30, 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
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
12/21/201234.0134.3533.6834.223,363,733
12/20/201234.2634.4933.9134.391,753,160
12/19/201234.4534.7034.1434.142,298,620
12/18/201233.8934.5633.8434.352,679,149
12/17/201233.5533.9333.4433.742,004,185
12/14/201233.4633.7633.3033.581,401,463
12/13/201233.8133.9333.3833.612,904,708
12/12/201234.5234.6234.3534.461,832,799
12/11/201234.0434.6033.9034.422,653,244
12/10/201233.6633.8533.4533.771,515,882
12/7/201233.7933.8033.4233.661,878,124
12/6/201233.1433.5733.0333.511,886,720
12/5/201233.0133.2232.8433.171,804,790
12/4/201233.0333.1332.8433.022,010,706
12/3/201233.4533.6332.9432.982,624,095
11/30/201233.0833.3333.0633.192,467,008
11/29/201233.1533.2232.8933.081,994,841
11/28/201232.1332.9231.7732.882,718,218
11/27/201232.4232.5532.2132.321,450,933
11/26/201232.2932.6332.2132.421,229,912
11/23/201232.0732.5431.9332.45745,109
11/21/201232.0932.0931.8331.90872,103
11/20/201231.8332.0231.6331.911,146,916
11/19/201231.6332.0031.5231.971,744,728
11/16/201231.3631.4930.7931.242,602,720
11/15/201231.7831.8631.3231.471,893,117
11/14/201232.4632.8131.7431.832,295,169
11/13/201232.1332.6032.1332.362,248,782
11/12/201232.6032.6032.1632.431,937,509
11/9/201232.5032.9132.4232.482,793,443
11/8/201232.8032.9432.4332.463,291,612
11/7/201232.7632.9132.0932.323,039,542
11/6/201232.9833.3532.8633.192,816,248
11/5/201232.3433.0132.2232.922,890,211
11/2/201233.7533.7532.1732.252,742,482
11/1/201231.4032.7031.4032.643,366,394
10/31/201231.6031.8131.1731.261,737,339
10/26/201231.4131.6431.2831.582,783,401
10/25/201231.2831.5831.1531.411,992,880
10/24/201231.3631.5230.9731.002,402,181
10/23/201230.8831.3430.8031.272,850,954
10/22/201231.2331.4231.0431.242,749,993
10/19/201231.4531.5631.0631.203,623,719
10/18/201231.9532.0731.5031.603,145,477
10/17/201231.6932.7031.6132.224,857,838
10/16/201232.2032.7731.9932.562,475,998
10/15/201231.6632.1231.5432.042,344,484
10/12/201231.8431.9431.4331.512,327,794
10/11/201231.9131.9731.6831.771,728,480
10/10/201231.8931.9831.5731.612,044,569
10/9/201232.7632.8731.9631.993,527,770
10/8/201232.7733.0232.6332.932,085,976
10/5/201233.0833.5032.8733.232,598,733
10/4/201233.1733.4632.9433.412,626,418
10/3/201233.0533.2132.6233.003,680,974
10/2/201233.3433.3732.5233.046,027,507
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center