Linear Technology Corp $44.49

down -0.45


24/7/2014 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
7/25/201230.2031.7229.9131.125,275,094
7/24/201230.4530.5529.8030.123,216,161
7/23/201230.2530.7429.7630.562,515,040
7/20/201230.9631.0330.6730.772,589,962
7/19/201231.0631.5030.9031.083,272,419
7/18/201229.7731.0129.7331.003,108,239
7/17/201229.9230.0329.2829.831,943,770
7/16/201229.9630.0829.6929.801,723,880
7/13/201229.6630.2029.6530.101,549,201
7/12/201229.7929.8929.4429.662,471,103
7/11/201230.2430.4429.9030.091,382,676
7/10/201230.5130.7429.9130.172,248,362
7/9/201230.7330.9030.2830.432,439,205
7/6/201231.4431.6230.6230.851,936,176
7/5/201231.5131.8231.2031.611,418,376
7/3/201231.2831.6631.2831.66692,761
7/2/201231.5331.5631.0131.351,607,199
6/29/201230.6931.3330.6631.331,985,610
6/28/201230.2330.4529.9430.252,812,135
6/27/201230.1430.6730.0830.512,106,223
6/26/201229.8730.0729.6029.981,481,334
6/25/201230.3530.4129.7629.861,313,797
6/22/201230.4830.6830.2830.651,451,973
6/21/201230.9931.1330.2030.283,148,317
6/20/201230.9531.1930.7831.032,323,510
6/19/201230.7530.9730.6330.912,480,378
6/18/201229.7630.6929.6730.542,934,399
6/15/201229.6129.9029.5629.872,495,367
6/14/201229.6329.7729.2429.602,474,588
6/13/201229.8329.9029.3929.571,616,382
6/12/201229.3429.9029.3429.852,678,912
6/11/201230.1530.1929.3829.422,007,135
6/8/201229.5829.9929.4729.822,507,763
6/7/201230.4530.4529.6129.622,396,382
6/6/201229.2730.1629.2230.132,889,664
6/5/201228.5629.1528.5629.082,991,858
6/4/201228.5528.7528.2928.692,319,968
6/1/201228.4728.7628.2828.312,898,616
5/31/201229.0029.1828.6829.022,176,979
5/30/201229.0929.2528.8329.111,813,121
5/29/201229.2629.5929.2229.422,339,255
5/25/201229.1829.4329.0729.151,290,239
5/24/201229.2429.2728.8529.142,812,083
5/23/201229.0029.1828.6629.162,913,162
5/22/201229.4229.5429.1329.292,062,710
5/21/201228.9729.5028.8829.352,749,150
5/18/201229.6029.6028.8828.931,731,133
5/17/201229.8029.8929.4529.452,195,387
5/16/201230.0330.2529.8029.842,083,553
5/15/201230.4530.5430.0830.161,575,563
5/14/201230.4230.6030.1330.421,470,340
5/11/201230.7031.0530.6230.651,645,524
5/10/201230.9931.1030.4730.761,752,825
5/9/201230.7431.0130.3530.871,880,282
5/8/201230.9631.2130.3831.102,346,573
5/7/201230.9831.2530.8831.101,475,219
5/4/201231.4431.7531.1731.281,892,038
5/3/201232.4732.5331.7031.752,006,658
5/2/201232.3432.5632.1232.532,129,030
5/1/201232.6132.9032.5132.581,378,412
4/30/201232.7732.9332.6232.711,438,744
4/27/201232.8033.0832.5932.862,113,345
4/26/201232.1732.7632.1732.622,188,864
4/25/201232.1632.3131.9932.251,769,196
4/24/201232.1632.3331.7931.901,425,814
4/23/201231.9832.1131.7732.062,364,039
4/20/201233.0133.0632.2332.333,393,071
4/19/201232.9433.5932.7832.933,726,176
4/18/201232.8533.2532.7233.054,270,094
4/17/201232.7433.3532.6233.153,769,983
4/16/201233.0033.3332.4632.514,140,340
4/13/201232.3232.4332.0532.051,975,203
4/12/201232.0732.5732.0632.481,830,431
4/11/201231.8432.4131.8432.143,152,415
4/10/201231.9432.1531.4431.522,723,694
4/9/201231.9132.1231.6932.052,623,236
4/5/201232.1832.4432.1632.331,611,472
4/4/201232.1932.4131.9832.293,017,025
4/3/201232.8032.9232.2532.463,915,884
4/2/201233.2933.3032.7033.034,305,654
3/30/201233.5433.8633.2633.702,823,856
3/29/201233.1033.3432.8433.302,832,021
3/28/201233.5333.5332.9833.232,112,458
3/27/201233.6833.7033.4633.491,553,630
3/26/201233.4733.6633.3133.592,272,085
3/23/201233.4633.4733.0833.221,961,412
3/22/201233.4733.6433.3033.402,313,192
3/21/201233.7733.9833.5633.631,291,889
3/20/201233.9033.9233.5833.761,461,467
3/19/201233.6634.1433.6034.071,582,333
3/16/201233.9234.0133.7033.792,531,639
3/15/201233.5634.0233.4533.951,717,933
3/14/201233.7634.0633.3533.501,924,864
3/13/201233.4433.7833.3633.781,371,876
3/12/201233.1433.2432.9633.201,412,770
3/9/201233.0933.2232.8833.171,730,186
3/8/201232.9033.2032.7333.091,669,203
3/7/201232.4332.8332.3932.781,562,731
3/6/201231.9732.4831.9032.381,838,529
3/5/201232.8032.8132.0432.202,004,216
Trading Center