Linear Technology Corp $45.18

up +0.42


17/9/2014 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
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
3/2/201233.2133.3932.7432.801,806,295
3/1/201233.6133.7433.1333.241,799,079
2/29/201234.1834.1933.4233.481,884,587
2/28/201233.4534.2533.4434.112,650,702
2/27/201233.1933.5532.8633.392,009,602
2/24/201233.6533.8033.2833.344,689,281
2/23/201233.4033.5033.0733.482,193,430
2/22/201233.5933.8433.3633.431,383,017
2/21/201233.9234.1133.5733.651,359,527
2/17/201234.4634.4933.9134.021,950,231
2/16/201233.4834.2933.4434.262,259,559
2/15/201233.4633.7633.2633.411,746,006
2/14/201233.5833.7033.3333.541,931,047
2/13/201233.9033.9433.2133.661,442,933
2/10/201234.0334.0333.2733.582,362,186
2/9/201234.2734.5034.0334.341,642,519
2/8/201234.0034.5033.9934.251,238,316
2/7/201233.9734.2733.7534.081,743,947
2/6/201234.2934.3033.8334.131,631,929
2/3/201234.0034.4533.9734.432,264,463
2/2/201233.6833.9633.6133.681,743,310
2/1/201233.7934.0033.5733.722,513,177
1/31/201233.3333.6333.1133.333,305,670
1/30/201232.9833.2932.7633.262,101,146
1/27/201232.9933.4832.9633.322,244,915
1/26/201233.4634.1233.0533.203,605,807
1/25/201233.2833.5733.0333.503,452,695
1/24/201233.3233.5933.0533.322,811,739
1/23/201233.2433.3332.8333.172,722,064
1/20/201233.2733.4532.9433.062,977,386
1/19/201233.3133.6833.0433.403,975,500
1/18/201232.2433.4931.6933.3211,519,015
1/17/201229.7130.2629.6729.873,551,864
1/13/201230.8930.8930.0130.063,283,659
1/12/201230.9730.9730.7130.891,592,677
1/11/201230.8430.9930.6830.851,131,758
1/10/201231.0831.1330.6830.841,554,953
1/9/201230.2830.8830.1830.734,629,171
1/6/201230.2330.2329.8030.061,722,840
1/5/201230.1130.4029.9330.252,816,797
1/4/201230.3130.3229.9230.091,247,342
1/3/201230.6230.8330.2530.341,958,986
12/30/201130.2830.3030.0130.03858,224
12/29/201130.1030.2529.9430.181,067,112
12/28/201130.2630.3329.9830.051,372,605
12/27/201130.3630.4530.1830.33689,599
12/23/201130.3530.3929.9930.37788,489
12/22/201129.6730.2229.6530.112,105,965
12/21/201129.7029.9929.1429.581,751,943
12/20/201128.9329.8428.8929.792,795,391
12/19/201129.0129.1328.3528.432,136,856
12/16/201129.0929.4828.9028.973,978,368
12/15/201129.0629.1028.5428.692,128,241
12/14/201129.1929.3328.5028.663,830,502
12/13/201130.0230.1929.0529.192,810,610
12/12/201130.0030.0929.3729.772,147,522
12/9/201129.9930.4129.5330.232,902,792
12/8/201130.7131.0630.0330.112,401,185
12/7/201130.9431.2530.5031.062,008,290
12/6/201131.0731.2630.8430.981,477,082
12/5/201131.0931.3230.7131.112,036,241
Trading Center