Linear Technology Corp $45.52

up +0.34


18/9/2014 10:26 AM  |  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
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
6/24/201132.1832.2431.7031.781,819,856
6/23/201131.4332.3731.3332.342,752,352
6/22/201131.8032.1131.7331.831,745,733
6/21/201131.5532.0731.2631.992,281,448
6/20/201131.2831.4831.1931.331,997,626
6/17/201131.7531.9431.1531.302,991,642
6/16/201131.5531.7431.2631.513,332,729
6/15/201131.7632.0531.3931.563,983,594
6/14/201131.5432.2031.5232.103,457,554
6/13/201131.6431.7431.1431.252,622,694
6/10/201132.0332.0931.4731.582,178,681
6/9/201132.2532.3231.9432.101,328,403
6/8/201132.4832.4832.0132.122,467,902
6/7/201132.6532.8632.4932.502,160,094
6/6/201132.5232.7932.4532.562,100,980
6/3/201133.0633.2432.6032.632,426,105
6/2/201133.6633.8033.3133.462,196,701
6/1/201134.4034.4233.5233.543,180,583
5/31/201134.4534.5934.1734.593,041,129
5/27/201133.9934.2633.9734.061,542,770
5/26/201133.7534.1133.6233.933,527,569
5/25/201133.2133.9233.1933.883,473,313
5/24/201133.7333.7433.2533.312,004,275
5/23/201133.8833.9533.5133.631,766,759
5/20/201134.4734.6034.1834.332,830,356
5/19/201134.5634.6634.2134.562,273,616
5/18/201133.8534.5933.8534.382,474,792
5/17/201134.1934.1933.6134.003,188,288
5/16/201134.6034.9634.2034.282,598,699
5/13/201135.2235.3034.7334.822,357,036
5/12/201134.5035.2834.3135.262,746,095
5/11/201134.8235.0034.3334.612,166,507
5/10/201134.9034.9634.6234.892,046,226
5/9/201134.7234.9234.4934.751,412,348
5/6/201135.0235.2234.6134.742,093,854
5/5/201134.3535.0134.2434.632,687,448
5/4/201134.5534.9234.1834.563,016,499
5/3/201134.8734.8934.1934.572,707,659
5/2/201135.0235.0734.5434.802,380,732
4/29/201134.6635.0134.6334.815,583,669
4/28/201134.9435.0434.5734.762,574,699
4/27/201134.5935.0634.4634.982,874,552
4/26/201134.3134.5934.2234.502,899,579
4/25/201134.1934.5634.0934.292,101,774
4/21/201134.5034.7434.0934.213,092,798
4/20/201133.7034.5533.6634.534,274,739
4/19/201132.6933.3632.6533.244,301,565
4/18/201132.6732.8732.4232.703,026,501
4/15/201132.9333.2732.2933.144,677,016
4/14/201132.2632.9432.1332.873,006,052
4/13/201132.7732.8232.3232.561,835,939
4/12/201132.8032.8632.3732.572,410,035
4/11/201133.4433.6032.9332.982,500,706
4/8/201133.8233.8933.2433.382,376,151
4/7/201133.7133.9633.3633.743,543,235
4/6/201133.6433.9833.5933.813,651,139
4/5/201133.7234.0033.3633.614,211,782
4/4/201133.6433.6932.7833.081,991,903
4/1/201133.7134.0133.2933.442,475,173
3/31/201133.8634.0633.5233.631,750,571
3/30/201133.6433.9533.4133.882,269,575
3/29/201133.0733.5532.7933.501,865,881
3/28/201133.2433.5332.9433.071,727,108
3/25/201133.5233.6833.0133.112,270,804
3/24/201133.2833.5932.8833.401,793,996
3/23/201132.8233.0732.5533.011,865,239
3/22/201132.8133.1532.6632.841,195,324
3/21/201132.7333.3132.6332.931,805,498
3/18/201132.6032.6132.1532.463,162,721
3/17/201132.2032.5231.9532.142,168,609
3/16/201132.3732.8231.6731.694,205,378
3/15/201132.1232.8231.8932.612,963,734
3/14/201133.1833.5832.9333.062,779,866
3/11/201133.0333.6033.0033.472,147,331
3/10/201133.1333.6032.8733.103,038,396
3/9/201134.0634.0833.2933.542,840,608
3/8/201133.9134.5333.5934.261,726,209
3/7/201134.8134.8133.5333.852,113,160
3/4/201134.7534.8734.3634.551,390,872
3/3/201134.3834.9534.3834.841,586,861
3/2/201133.5734.5533.5634.182,259,675
3/1/201134.6634.7633.5333.683,182,782
2/28/201134.9235.0834.2034.561,766,819
2/25/201134.1134.8934.1134.822,066,937
2/24/201133.9934.3433.6233.972,316,629
2/23/201134.8134.8733.5633.912,887,969
2/22/201135.4535.6034.7534.811,901,090
2/18/201135.7235.9735.4635.832,602,064
Trading Center