LINEAR TECHNOLOGY $36.81

down -0.47


19/6/2013 04:19 PM  |  NASDAQ : LLTC  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

LLTC historical data

Date Open High Low Close Volume
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
12/28/2010 34.94 34.98 34.57 34.78 8532
12/27/2010 34.58 34.87 34.16 34.83 7896
12/23/2010 34.67 34.85 34.47 34.64 9220
12/22/2010 34.87 34.92 34.46 34.72 18548
12/21/2010 34.91 35.07 34.72 34.93 13477
12/20/2010 34.99 34.99 34.53 34.74 16968
12/17/2010 34.46 34.94 34.44 34.92 27731
12/16/2010 34.46 34.75 34.39 34.54 18326
12/15/2010 34.43 34.67 34.20 34.44 17681
12/14/2010 34.67 34.75 34.35 34.53 16831
12/13/2010 34.78 34.86 34.43 34.62 22611
12/10/2010 34.55 34.75 34.19 34.62 21495
12/9/2010 34.75 34.87 34.45 34.59 13840
12/8/2010 34.28 34.65 34.15 34.52 16361
12/7/2010 34.42 34.62 34.11 34.13 21999
12/6/2010 34.33 34.53 33.84 34.13 16564
12/3/2010 33.85 34.35 33.72 34.33 17323
12/2/2010 33.31 34.00 33.23 33.94 24847
12/1/2010 33.01 33.61 32.99 33.42 26556
11/30/2010 32.49 32.77 32.26 32.60 34912
11/29/2010 32.78 33.01 32.42 32.88 22736
11/26/2010 32.86 33.30 32.77 32.96 7473
11/24/2010 32.64 33.28 32.58 33.17 22204
11/23/2010 32.20 32.51 32.16 32.41 29094
11/22/2010 32.07 32.58 32.00 32.57 21196
11/19/2010 31.84 32.18 31.69 32.18 28219
11/18/2010 31.54 32.02 31.47 31.85 28079
11/17/2010 31.18 31.50 30.96 31.34 24063
11/16/2010 31.01 31.60 30.88 31.12 36337
11/15/2010 31.63 31.78 31.27 31.28 23161
11/12/2010 31.25 32.03 31.09 31.44 40396
11/11/2010 32.01 32.06 31.02 31.44 60601
11/10/2010 32.86 32.96 32.46 32.88 26566
11/9/2010 32.62 33.20 32.62 32.83 33085
11/8/2010 32.75 33.22 32.72 32.94 37497
11/5/2010 33.00 33.24 32.74 32.94 34187
11/4/2010 32.44 33.14 32.36 33.11 30412
11/3/2010 32.00 32.24 31.67 32.20 35772
11/2/2010 32.04 32.12 31.86 32.00 26436
11/1/2010 32.24 32.34 31.80 31.90 35789
10/29/2010 31.60 32.38 31.50 32.25 35823
10/28/2010 31.67 31.78 31.29 31.75 34595
10/27/2010 30.94 31.84 30.88 31.81 37040
10/26/2010 31.00 31.28 30.66 31.16 34607
10/25/2010 31.01 31.41 30.94 31.16 23635
10/22/2010 30.40 30.98 30.21 30.91 18267
10/21/2010 30.69 30.80 30.15 30.40 48048
10/20/2010 30.39 30.78 30.16 30.61 28014
10/19/2010 30.30 30.70 29.90 30.30 41200
10/18/2010 30.83 30.84 30.37 30.58 33047
10/15/2010 30.63 30.90 30.26 30.74 49219
10/14/2010 30.47 31.01 30.28 30.43 53828
10/13/2010 30.52 30.90 29.85 30.80 128503
10/12/2010 31.33 31.82 31.11 31.56 64265
10/11/2010 31.09 31.67 30.80 31.24 35283
10/8/2010 30.85 31.04 30.27 30.96 37867
10/7/2010 30.66 30.88 30.31 30.83 36678
10/6/2010 30.76 30.83 30.22 30.49 30750
10/5/2010 30.26 30.81 30.14 30.72 45628
10/4/2010 29.92 30.25 29.57 29.92 42020
10/1/2010 30.91 31.08 29.72 30.04 67142
9/30/2010 31.12 31.44 30.45 30.73 40566
9/29/2010 31.01 31.35 30.69 31.04 33233
9/28/2010 30.65 31.19 30.02 30.99 66785
9/27/2010 31.26 31.50 30.44 30.49 49466
9/24/2010 30.61 31.60 30.59 31.41 42383
9/23/2010 29.75 30.77 29.55 30.38 56914
9/22/2010 30.64 30.77 29.88 29.99 69361
9/21/2010 31.70 31.70 30.46 30.56 64475
9/20/2010 31.67 31.80 31.17 31.71 34822
9/17/2010 31.71 31.80 31.31 31.53 35195
9/16/2010 31.31 31.71 31.09 31.64 27480
9/15/2010 30.97 31.40 30.54 31.30 27706
9/14/2010 30.56 31.21 30.23 31.15 45057
9/13/2010 30.32 31.13 30.30 30.57 42232
9/10/2010 30.44 30.46 29.51 29.98 40812
9/9/2010 31.02 31.09 30.51 30.67 29966
9/8/2010 30.40 30.70 30.01 30.62 40818
Marketplace
Trading Center