$45.55 +1.21 (%) Linear Technology Corp - NASDAQ

Nov. 26, 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
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
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
Trading Center