$40.89 -0.03 (%) Linear Technology Corp - NASDAQ

Oct. 24, 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
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
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center