$43.11 -1.28 (%) Linear Technology Corp - NASDAQ

Oct. 1, 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
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
8/21/201232.8733.1732.8132.921,208,330
8/20/201233.1933.2132.6932.871,547,720
8/17/201233.3833.3933.0333.191,927,802
8/16/201233.0933.4032.9433.301,789,670
8/15/201233.0633.4233.0233.091,507,542
8/14/201233.2233.4033.1133.291,847,575
8/13/201232.9933.1432.7133.141,385,574
8/10/201233.0033.1432.7833.131,888,456
8/9/201232.8233.2332.8233.021,684,177
8/8/201232.8833.0532.6932.861,883,329
8/7/201232.8233.2432.8232.951,817,574
8/6/201232.4332.9532.2932.731,711,858
8/3/201232.5932.6132.1032.461,738,366
8/2/201231.9432.3931.7132.032,192,578
8/1/201232.3132.4531.9132.112,331,973
7/31/201232.1932.6532.1732.252,768,923
7/30/201232.4132.6431.9332.222,459,098
7/27/201231.9032.5731.8032.463,051,346
7/26/201231.6331.9431.2731.762,637,613
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center