LINEAR TECHNOLOGY $38.06

up +0.32


17/5/2013 04:17 PM  |  NASDAQ : LLTC  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

LLTC historical data

Date Open High Low Close Volume
5/20/2011 34.47 34.60 34.18 34.33 28304
5/19/2011 34.56 34.66 34.21 34.56 22737
5/18/2011 33.85 34.59 33.85 34.38 24748
5/17/2011 34.19 34.19 33.61 34.00 31882
5/16/2011 34.60 34.96 34.20 34.28 25987
5/13/2011 35.22 35.30 34.73 34.82 23571
5/12/2011 34.50 35.28 34.31 35.26 27000
5/11/2011 34.82 35.00 34.33 34.61 21666
5/10/2011 34.90 34.96 34.62 34.89 20463
5/9/2011 34.72 34.92 34.49 34.75 14124
5/6/2011 35.02 35.22 34.61 34.74 20939
5/5/2011 34.35 35.01 34.24 34.63 26875
5/4/2011 34.55 34.92 34.18 34.56 30165
5/3/2011 34.87 34.89 34.19 34.57 27077
5/2/2011 35.02 35.06 34.54 34.80 23808
4/29/2011 34.66 35.01 34.63 34.81 56000
4/28/2011 34.94 35.04 34.56 34.76 25747
4/27/2011 34.59 35.06 34.46 34.98 28990
4/26/2011 34.31 34.59 34.22 34.50 29047
4/25/2011 34.19 34.56 34.09 34.29 21017
4/21/2011 34.50 34.74 34.09 34.21 30928
4/20/2011 33.70 34.55 33.66 34.53 42747
4/19/2011 32.69 33.36 32.65 33.24 43016
4/18/2011 32.67 32.87 32.42 32.70 30261
4/15/2011 32.93 33.27 32.29 33.14 46771
4/14/2011 32.26 32.94 32.13 32.87 30061
4/13/2011 32.77 32.82 32.32 32.56 18359
4/12/2011 32.80 32.86 32.37 32.57 24101
4/11/2011 33.44 33.60 32.93 32.98 25008
4/8/2011 33.82 33.89 33.24 33.38 23762
4/7/2011 33.71 33.96 33.36 33.74 35433
4/6/2011 33.64 33.98 33.59 33.81 36512
4/5/2011 33.72 34.00 33.36 33.61 42118
4/4/2011 33.64 33.69 32.78 33.08 19819
4/1/2011 33.71 34.01 33.29 33.44 24752
3/31/2011 33.86 34.06 33.52 33.63 17506
3/30/2011 33.64 33.95 33.41 33.88 22696
3/29/2011 33.07 33.55 32.79 33.50 18659
3/28/2011 33.24 33.53 32.94 33.07 17272
3/25/2011 33.52 33.68 33.01 33.11 22709
3/24/2011 33.28 33.59 32.88 33.40 17940
3/23/2011 32.82 33.07 32.55 33.01 18653
3/22/2011 32.81 33.15 32.66 32.84 11954
3/21/2011 32.73 33.31 32.63 32.93 18055
3/18/2011 32.60 32.61 32.15 32.46 31628
3/17/2011 32.20 32.52 31.95 32.14 21687
3/16/2011 32.37 32.82 31.67 31.69 42082
3/15/2011 32.12 32.82 31.89 32.61 29634
3/14/2011 33.18 33.58 32.93 33.06 27798
3/11/2011 33.03 33.60 33.00 33.47 21474
3/10/2011 33.13 33.60 32.87 33.10 30384
3/9/2011 34.06 34.08 33.29 33.54 28407
3/8/2011 33.91 34.53 33.59 34.26 17249
3/7/2011 34.81 34.81 33.53 33.85 21132
3/4/2011 34.75 34.87 34.36 34.55 13909
3/3/2011 34.38 34.95 34.38 34.84 15869
3/2/2011 33.57 34.55 33.56 34.18 22597
3/1/2011 34.66 34.76 33.53 33.68 31828
2/28/2011 34.92 35.08 34.20 34.56 17669
2/25/2011 34.11 34.88 34.11 34.82 20670
2/24/2011 33.99 34.34 33.62 33.97 23167
2/23/2011 34.81 34.87 33.56 33.91 28880
2/22/2011 35.45 35.60 34.75 34.81 19011
2/18/2011 35.72 35.97 35.46 35.83 26021
2/17/2011 35.36 35.65 35.29 35.55 13599
2/16/2011 35.30 35.50 35.06 35.38 17940
2/15/2011 35.23 35.43 34.94 35.38 26996
2/14/2011 35.46 35.93 35.46 35.75 14002
2/11/2011 35.22 35.67 34.97 35.51 13162
2/10/2011 35.05 35.34 34.86 35.34 19854
2/9/2011 35.37 35.66 35.05 35.28 12478
2/8/2011 35.46 35.50 35.07 35.45 14103
2/7/2011 35.28 35.80 35.25 35.49 19887
2/4/2011 35.15 35.50 35.02 35.47 16059
2/3/2011 35.08 35.20 34.75 35.10 14101
2/2/2011 34.88 35.51 34.88 35.22 17791
2/1/2011 34.98 35.34 34.94 35.07 37395
1/31/2011 34.56 34.98 34.23 34.79 32639
1/28/2011 35.51 35.59 34.39 34.58 35169
1/27/2011 34.93 35.54 34.88 35.40 24940
1/26/2011 34.80 35.06 34.55 34.93 22214
1/25/2011 34.81 35.06 34.53 34.85 23088
1/24/2011 34.45 35.08 34.45 35.08 31921
1/21/2011 34.95 35.01 34.45 34.53 37360
1/20/2011 34.70 35.02 34.25 34.88 36375
1/19/2011 34.26 35.44 34.26 34.56 72862
1/18/2011 35.87 36.14 35.63 36.13 53929
1/14/2011 34.76 35.87 34.70 35.87 34463
1/13/2011 34.84 35.01 34.68 34.88 13925
1/12/2011 34.66 34.85 34.42 34.81 21594
1/11/2011 34.60 34.73 34.34 34.45 27546
1/10/2011 34.60 34.68 34.06 34.57 22283
1/7/2011 34.83 34.94 34.21 34.61 22410
1/6/2011 34.46 34.80 34.46 34.70 28091
1/5/2011 34.42 34.60 34.03 34.50 26284
1/4/2011 34.68 34.86 34.37 34.53 26048
1/3/2011 34.75 35.38 34.17 34.68 29631
12/31/2010 34.79 34.87 34.36 34.59 12238
12/30/2010 34.84 34.92 34.72 34.82 12187
12/29/2010 34.89 35.00 34.75 34.89 10318
Marketplace
Trading Center