$40.88 +1.29 (%) Linear Technology Corp - NASDAQ

Oct. 21, 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
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
12/2/201130.9631.1930.5830.641,945,096
12/1/201130.7230.8430.3330.731,912,049
11/30/201129.5830.6729.5730.633,538,879
11/29/201129.1429.4428.8328.871,951,391
11/28/201129.0529.3628.8829.092,072,958
11/25/201128.4928.8628.3728.39787,869
11/23/201129.1329.1328.6028.602,226,573
11/22/201129.5729.7728.9329.342,698,065
11/21/201130.3630.3829.5829.733,767,854
11/18/201130.7430.8230.4230.542,334,857
11/17/201131.5931.5930.3230.662,825,003
11/16/201131.4432.2731.1531.633,436,773
11/15/201131.8432.2331.7432.033,708,198
11/14/201132.3232.5031.8831.991,990,249
11/11/201132.1332.6132.0832.442,621,631
11/10/201131.8931.9331.3631.722,632,733
11/9/201132.3832.4131.3631.483,418,363
11/8/201133.1033.2032.6233.043,103,283
11/7/201132.9033.0332.4432.941,760,163
11/4/201132.2933.1832.2933.083,033,165
11/3/201131.7632.6231.4632.523,243,689
11/2/201131.5431.8031.0631.382,635,239
11/1/201131.4631.7330.9931.274,059,990
10/31/201132.8432.9132.1532.312,948,641
10/28/201132.9833.1832.7933.123,449,462
10/27/201132.5133.3832.3533.164,400,887
10/26/201131.6932.1931.1032.044,457,425
10/25/201131.3231.9530.9931.413,883,262
10/24/201130.8031.8630.8031.463,428,653
10/21/201130.0931.0930.0830.743,355,327
10/20/201130.2430.2829.3029.793,562,434
10/19/201129.5530.8029.3330.237,134,609
10/18/201130.4431.1030.0131.004,204,649
10/17/201131.1231.1430.2130.362,062,629
10/14/201131.5131.5530.7531.212,381,573
10/13/201130.2131.4630.0431.363,877,699
10/12/201130.4530.7830.2030.223,065,697
10/11/201130.1330.4529.9630.252,826,396
10/10/201130.0930.4429.7430.122,133,499
10/7/201129.4729.9729.0829.643,546,441
10/6/201129.2929.4028.6729.382,813,022
10/5/201128.4929.3228.0229.253,635,555
10/4/201127.1128.3427.0528.345,439,324
10/3/201127.5028.2127.3327.414,106,989
9/30/201128.2128.6127.6327.653,427,869
9/29/201129.4429.5928.0228.523,011,433
9/28/201129.6729.7128.9028.923,461,824
9/27/201129.5330.1429.1929.523,621,215
9/26/201129.5929.6027.8728.975,265,776
9/23/201127.9128.8527.7328.653,482,800
9/22/201128.4728.6827.5928.065,784,827
9/21/201129.9530.1529.2329.243,255,493
9/20/201130.1730.6029.8429.893,229,708
9/19/201129.9230.3329.6330.174,373,581
9/16/201130.4630.8530.3530.563,088,656
9/15/201130.7130.7730.1930.384,133,704
9/14/201129.5330.7829.4730.405,115,281
9/13/201129.0329.4128.8129.333,557,605
9/12/201127.9728.8927.9528.884,062,032
9/9/201127.8728.5427.7728.134,187,403
9/8/201128.4628.9227.9928.133,522,818
9/7/201127.7928.6027.7828.554,393,402
9/6/201126.7127.4026.6727.353,766,291
9/2/201127.5827.7027.1827.463,181,605
9/1/201128.7728.8428.1328.132,700,579
8/31/201128.5728.9128.1728.634,994,221
8/30/201128.2428.5928.0928.333,562,002
8/29/201127.7128.3727.5928.352,480,113
8/26/201126.5327.4226.3327.426,248,271
8/25/201127.5627.6826.6226.694,942,604
8/24/201127.4327.5727.0227.543,875,326
8/23/201126.7927.5826.6727.535,178,951
8/22/201126.7826.9226.2826.654,437,032
8/19/201126.5027.2426.2926.315,176,803
8/18/201126.6027.0026.1626.837,952,063
8/17/201127.0127.5726.9427.384,203,349
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center