Linear Technology Corp $45.14

up +0.51


19/8/2014 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
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
10/1/201232.2333.0832.1632.575,848,064
9/28/201232.1832.2031.8231.822,260,762
9/27/201231.9532.3531.6532.232,664,617
9/26/201231.7331.8031.4231.641,790,768
9/25/201232.7932.8331.7531.772,257,964
9/24/201232.7732.8532.5332.591,482,478
9/21/201233.1133.3432.8432.912,829,909
9/20/201233.0033.2032.8133.071,842,863
9/19/201233.3333.7032.9833.002,134,270
9/18/201232.9833.4432.9733.391,130,579
9/17/201233.8434.0933.2933.401,180,799
9/14/201233.5934.0933.5233.672,324,696
9/13/201233.0433.5832.7333.471,548,579
9/12/201233.1533.3732.9833.111,267,274
9/11/201233.0533.3532.8533.151,322,056
9/10/201233.3933.4933.0233.061,778,433
9/7/201233.5033.6933.4033.551,157,665
9/6/201232.9633.6932.7333.671,844,172
9/5/201232.5932.8832.4532.651,185,048
9/4/201232.5432.9132.1832.701,773,896
8/31/201232.7633.1432.5733.032,241,405
8/30/201232.6232.7232.4532.451,755,931
8/29/201232.6132.8632.3532.681,703,289
8/28/201232.6632.9432.6232.691,175,160
8/27/201232.9333.0032.5932.71801,835
8/24/201232.7332.9832.5332.911,658,120
8/23/201232.7832.8532.4732.70991,553
8/22/201232.9632.9632.6032.821,298,231
Trading Center