Linear Technology Corp $45.07

down -2.06


16/4/2014 08:10 PM  |  NASDAQ : LLTC  
Industries : Electronics / Semiconductor - Specialized
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LLTC historical data

Date Open High Low Close Volume
4/13/201232.3232.4332.0532.051,975,200
4/12/201232.0732.5732.0632.481,830,430
4/11/201231.8432.4131.8432.143,152,420
4/10/201231.9432.1531.4431.522,723,690
4/9/201231.9132.1231.6932.052,623,240
4/5/201232.1832.4432.1632.331,611,470
4/4/201232.1932.4131.9832.293,017,020
4/3/201232.8032.9232.2532.463,915,880
4/2/201233.2933.3032.7033.034,305,650
3/30/201233.5433.8633.2633.702,823,860
3/29/201233.1033.3432.8433.302,832,020
3/28/201233.5333.5332.9833.232,112,460
3/27/201233.6833.7033.4633.491,553,630
3/26/201233.4733.6633.3133.592,272,080
3/23/201233.4633.4733.0833.221,961,410
3/22/201233.4733.6433.3033.402,313,190
3/21/201233.7733.9833.5633.631,291,890
3/20/201233.9033.9233.5833.761,461,470
3/19/201233.6634.1433.6034.071,582,330
3/16/201233.9234.0133.7033.792,531,640
3/15/201233.5634.0233.4533.951,717,930
3/14/201233.7634.0633.3533.501,924,860
3/13/201233.4433.7833.3633.781,371,880
3/12/201233.1433.2432.9633.201,412,770
3/9/201233.0933.2232.8833.171,730,190
3/8/201232.9033.2032.7333.091,669,200
3/7/201232.4332.8332.3932.781,562,730
3/6/201231.9732.4831.9032.381,838,530
3/5/201232.8032.8132.0432.202,004,220
3/2/201233.2133.3932.7432.801,806,300
3/1/201233.6133.7433.1333.241,799,080
2/29/201234.1834.1933.4233.481,884,590
2/28/201233.4534.2533.4434.112,650,700
2/27/201233.1933.5532.8633.392,009,600
2/24/201233.6533.8033.2833.344,689,280
2/23/201233.4033.5033.0733.482,193,430
2/22/201233.5933.8433.3633.431,383,020
2/21/201233.9234.1133.5733.651,359,530
2/17/201234.4634.4933.9134.021,950,230
2/16/201233.4834.2933.4434.262,259,560
2/15/201233.4633.7633.2633.411,746,010
2/14/201233.5833.7033.3333.541,931,050
2/13/201233.9033.9433.2133.661,442,930
2/10/201234.0334.0333.2733.582,362,190
2/9/201234.2734.5034.0334.341,642,520
2/8/201234.0034.5033.9934.251,238,320
2/7/201233.9734.2733.7534.081,743,950
2/6/201234.2934.3033.8334.131,631,930
2/3/201234.0034.4533.9734.432,264,460
2/2/201233.6833.9633.6133.681,743,310
2/1/201233.7934.0033.5733.722,513,180
1/31/201233.3333.6333.1133.333,305,670
1/30/201232.9833.2932.7633.262,101,150
1/27/201232.9933.4832.9633.322,244,920
1/26/201233.4634.1233.0533.203,605,810
1/25/201233.2833.5733.0333.503,452,700
1/24/201233.3233.5933.0533.322,811,740
1/23/201233.2433.3332.8333.172,722,060
1/20/201233.2733.4532.9433.062,977,390
1/19/201233.3133.6833.0433.403,975,500
1/18/201232.2433.4931.6933.3211,519,000
1/17/201229.7130.2629.6729.873,551,860
1/13/201230.8930.8930.0130.063,283,660
1/12/201230.9730.9730.7130.891,592,680
1/11/201230.8430.9930.6830.851,131,760
1/10/201231.0831.1330.6830.841,554,950
1/9/201230.2830.8830.1830.734,629,170
1/6/201230.2330.2329.8030.061,722,840
1/5/201230.1130.4029.9330.252,816,800
1/4/201230.3130.3229.9230.091,247,340
1/3/201230.6230.8330.2530.341,958,990
12/30/201130.2830.3030.0130.03858,224
12/29/201130.1030.2529.9430.181,067,110
12/28/201130.2630.3329.9830.051,372,600
12/27/201130.3630.4530.1830.33689,599
12/23/201130.3530.3929.9930.37788,489
12/22/201129.6730.2229.6530.112,105,960
12/21/201129.7029.9929.1429.581,751,940
12/20/201128.9329.8428.8929.792,795,390
12/19/201129.0129.1328.3528.432,136,860
12/16/201129.0929.4828.9028.973,978,370
12/15/201129.0629.1028.5428.692,128,240
12/14/201129.1929.3328.5028.663,830,500
12/13/201130.0230.1929.0529.192,810,610
12/12/201130.0030.0929.3729.772,147,520
12/9/201129.9930.4129.5330.232,902,790
12/8/201130.7131.0630.0330.112,401,180
12/7/201130.9431.2530.5031.062,008,290
12/6/201131.0731.2630.8430.981,477,080
12/5/201131.0931.3230.7131.112,036,240
12/2/201130.9631.1930.5830.641,945,100
12/1/201130.7230.8430.3330.731,912,050
11/30/201129.5830.6729.5730.633,538,880
11/29/201129.1429.4428.8328.871,951,390
11/28/201129.0529.3628.8829.092,072,960
11/25/201128.4928.8628.3728.39787,869
11/23/201129.1329.1328.6028.602,226,570
11/22/201129.5729.7728.9329.342,698,060
11/21/201130.3630.3829.5829.733,767,850
11/18/201130.7430.8230.4230.542,334,860
Trading Center