$41.05 -0.28 (%) Linear Technology Corp - NASDAQ

Aug. 4, 2015 | 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
5/27/201446.1146.3545.7345.992,137,032
5/23/201445.7246.0645.5245.981,228,483
5/22/201445.4245.8445.3945.581,794,277
5/21/201444.9645.3244.8045.292,957,208
5/20/201444.6044.8944.2444.732,466,222
5/19/201444.2544.8444.2044.591,740,749
5/16/201444.0744.4844.0344.312,220,222
5/15/201444.5744.6743.8044.232,128,926
5/14/201444.8845.1844.6644.721,555,367
5/13/201445.7846.0945.3245.331,901,547
5/12/201444.9145.5644.8945.481,725,711
5/9/201444.6544.9144.3144.741,569,137
5/8/201444.2845.4444.2544.662,099,146
5/7/201444.4044.5543.9344.502,563,021
5/6/201444.5844.6144.2044.321,947,400
5/5/201444.5244.9944.3944.522,270,891
5/2/201444.7945.2344.5444.862,741,893
5/1/201444.4945.1444.4144.522,936,727
4/30/201444.2244.6443.9144.502,844,318
4/29/201444.6744.7844.2844.432,403,775
4/28/201444.9944.9943.3944.396,358,692
4/25/201445.5046.3844.5944.646,375,898
4/24/201447.2647.5646.6546.754,307,104
4/23/201446.6547.2446.6546.883,217,016
4/22/201446.3546.9445.6246.653,983,081
4/21/201446.3946.8945.9646.502,861,860
4/17/201445.2346.6144.9746.376,832,480
4/16/201445.2745.9144.2745.077,091,764
4/15/201446.8048.4646.4147.134,206,139
4/14/201446.9647.1246.4446.604,627,927
4/11/201447.1748.0146.2846.355,105,772
4/10/201448.9249.1347.7047.723,355,642
4/9/201448.7249.1148.4749.082,275,516
4/8/201447.9048.7447.7948.622,633,443
4/7/201448.3848.6047.7647.793,916,513
4/4/201451.7251.7748.2648.464,577,051
4/3/201450.9950.9949.5549.703,153,635
4/2/201450.2050.4949.6349.884,395,977
4/1/201449.1450.4649.0350.434,681,634
3/31/201448.1848.7248.0148.691,738,773
3/28/201447.9148.3447.7447.851,819,836
3/27/201448.4448.5747.7847.912,146,281
3/26/201448.9249.1648.2648.443,022,492
3/25/201448.5648.8448.4548.683,915,528
3/24/201448.3948.5847.5248.263,848,183
3/21/201448.6448.8948.0348.185,062,995
3/20/201447.1748.3047.0148.253,033,559
3/19/201447.4547.9146.9447.331,906,332
3/18/201447.1847.3246.9347.293,001,802
3/17/201446.6047.2946.5047.021,637,274
3/14/201449.7849.7846.4446.462,315,394
3/13/201448.0448.1846.7146.892,489,723
3/12/201447.7548.1447.6847.881,955,181
3/11/201447.9048.4247.7847.982,015,354
3/10/201448.1748.3447.7047.781,401,053
3/7/201447.8348.1747.5148.162,551,853
3/6/201447.2447.7547.1247.681,262,024
3/5/201447.0647.3446.8847.201,343,747
3/4/201447.2947.5747.0347.221,734,607
3/3/201446.5746.7546.2146.541,713,259
2/28/201446.5946.9046.3146.841,916,065
2/27/201447.2047.5246.3446.632,275,429
2/26/201446.1446.8846.1446.642,068,352
2/25/201446.2546.3545.9046.181,840,138
2/24/201446.1946.5746.1946.261,361,562
2/21/201446.2146.4546.0746.141,811,827
2/20/201445.9146.3345.8046.122,501,642
2/19/201445.9246.3145.6046.043,021,514
2/18/201446.0846.0945.5845.882,589,665
2/14/201445.6046.2145.3745.993,865,649
2/13/201445.0845.8144.8945.762,885,989
2/12/201444.5445.0244.4644.991,826,609
2/11/201444.2944.7844.1944.701,529,938
2/10/201444.0444.4444.0344.321,390,327
2/7/201443.8344.1443.6644.121,961,578
2/6/201443.7043.8243.4443.701,724,611
2/5/201443.0743.7342.9843.511,732,359
2/4/201443.5243.7743.0043.363,831,124
2/3/201444.5044.8943.3543.583,126,226
1/31/201444.6644.9444.3644.543,223,841
1/30/201444.8345.0044.5744.662,161,944
1/29/201444.6945.2244.4744.582,789,021
1/28/201444.4145.0044.3844.761,580,740
1/27/201444.8345.0144.3944.502,469,258
1/24/201445.7145.7244.8144.822,461,358
1/23/201446.2546.4445.6345.792,227,074
1/22/201446.2346.7446.1746.592,422,987
1/21/201446.1546.5046.0346.292,874,801
1/17/201445.9246.4845.9146.006,036,963
1/16/201446.3646.4745.9346.292,526,196
1/15/201445.7546.4545.2746.146,014,293
1/14/201445.0545.4444.7245.194,326,769
1/13/201445.4545.4644.3744.492,753,759
1/10/201445.2345.4844.8645.431,662,997
1/9/201445.2545.4345.0245.251,635,195
1/8/201444.9745.3544.8545.182,447,337
1/7/201444.9445.0944.6144.852,147,309
1/6/201445.1145.1944.7444.771,588,040
1/3/201444.4145.1944.4144.981,645,382
1/2/201445.4845.4844.5644.881,828,677
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!