Linear Technology Corp $45.11

up +0.08


29/8/2014 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
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
8/16/201127.4927.7727.0127.214,610,776
8/15/201127.6427.8527.4927.773,845,355
8/12/201127.4027.6427.0427.474,972,653
8/11/201126.2327.7226.2327.4612,628,694
8/10/201126.3427.3325.9126.618,174,281
8/9/201126.4326.9125.4126.887,260,946
8/8/201126.5827.0826.0826.087,492,214
8/5/201127.9427.9626.2727.089,299,393
8/4/201128.2428.4427.3027.317,052,085
8/3/201128.7228.9228.2128.655,838,174
8/2/201129.0029.3628.6628.674,403,019
8/1/201129.5829.7029.0729.234,945,490
7/29/201129.4129.6829.2029.305,375,571
7/28/201129.9830.0929.5629.624,492,507
7/27/201129.3630.2629.1830.108,745,737
7/26/201131.0931.8831.0931.204,897,811
7/25/201130.9031.2030.5131.103,572,250
7/22/201130.5531.3030.4431.273,744,847
7/21/201130.3130.7329.8230.602,156,567
7/20/201130.5430.6230.0830.242,398,867
7/19/201130.3830.7330.2830.632,080,418
7/18/201130.3330.3429.7230.072,879,033
7/15/201130.4730.5930.0830.482,570,074
7/14/201130.9531.3130.2530.313,811,410
7/13/201131.4231.4230.6830.843,492,496
7/12/201132.2332.2531.1231.184,193,212
7/11/201132.7333.0832.4532.611,722,329
7/8/201133.1433.3932.7433.081,549,175
7/7/201133.1733.6633.0333.521,597,884
7/6/201132.7733.1232.6032.891,392,447
7/5/201133.4533.4532.7932.872,201,042
7/1/201133.0933.5432.9733.432,119,324
6/30/201132.4533.2732.4233.022,349,960
6/29/201132.4332.6232.1432.301,625,017
6/28/201132.1532.4031.9732.371,427,880
6/27/201131.8132.2531.4932.111,443,604
Trading Center