LINEAR TECHNOLOGY $38.06

up +0.32


17/5/2013 04:17 PM  |  NASDAQ : LLTC  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

LLTC historical data

Date Open High Low Close Volume
8/5/2010 31.60 32.05 31.49 31.56 27286
8/4/2010 31.53 31.81 31.25 31.76 42966
8/3/2010 31.83 31.87 31.46 31.57 37262
8/2/2010 31.61 31.97 31.22 31.83 41993
7/30/2010 31.66 32.02 31.18 31.88 42825
7/29/2010 32.48 32.61 31.48 31.91 39342
7/28/2010 32.35 33.06 32.16 32.30 50856
7/27/2010 32.81 32.91 32.37 32.58 35612
7/26/2010 32.21 32.83 31.95 32.80 40654
7/23/2010 31.54 32.43 31.51 32.24 54120
7/22/2010 30.68 31.96 30.65 31.86 69406
7/21/2010 31.70 31.77 30.07 30.36 75078
7/20/2010 30.42 31.48 30.06 31.40 67365
7/19/2010 30.49 31.25 30.49 31.22 33224
7/16/2010 31.06 31.11 30.28 30.33 37068
7/15/2010 30.88 31.17 30.53 31.11 40435
7/14/2010 31.09 31.49 30.78 30.97 45568
7/13/2010 30.93 31.28 30.75 31.00 47229
7/12/2010 30.32 30.79 30.24 30.61 35359
7/9/2010 29.79 30.34 29.78 30.31 43656
7/8/2010 29.79 29.79 29.06 29.66 43595
7/7/2010 28.29 29.71 28.29 29.70 63698
7/6/2010 28.46 28.82 28.01 28.30 53744
7/2/2010 27.90 28.03 27.03 27.84 57815
7/1/2010 27.71 28.15 27.12 27.87 51584
6/30/2010 27.94 28.25 27.76 27.81 48533
6/29/2010 28.70 28.70 27.80 27.99 54030
6/28/2010 28.94 29.27 28.61 29.05 29098
6/25/2010 28.94 28.98 28.36 28.92 35431
6/24/2010 29.17 29.32 28.58 28.82 45075
6/23/2010 28.70 29.41 28.59 29.12 49622
6/22/2010 29.25 29.40 28.44 28.56 36558
6/21/2010 29.73 29.97 28.96 29.13 30298
6/18/2010 29.62 29.82 29.33 29.49 27979
6/17/2010 29.49 29.61 29.10 29.57 33069
6/16/2010 28.95 29.63 28.79 29.43 44018
6/15/2010 27.89 29.24 27.68 29.16 61525
6/14/2010 27.95 28.22 27.58 27.60 32720
6/11/2010 27.31 27.87 27.05 27.80 35108
6/10/2010 27.05 27.52 26.87 27.45 31956
6/9/2010 26.70 27.42 26.53 26.64 50331
6/8/2010 26.98 27.07 26.25 26.61 101745
6/7/2010 27.67 28.04 26.88 26.92 39733
6/4/2010 28.19 28.69 27.50 27.61 35058
6/3/2010 28.44 28.86 28.24 28.83 41274
6/2/2010 27.65 28.32 27.46 28.30 30453
6/1/2010 27.83 28.27 27.49 27.53 34102
5/28/2010 28.42 28.52 27.59 27.96 49262
5/27/2010 28.05 28.52 27.89 28.50 41219
5/26/2010 27.48 27.97 27.33 27.38 59211
5/25/2010 26.74 27.41 26.45 27.39 44964
5/24/2010 27.54 27.81 27.25 27.35 35258
5/21/2010 26.86 28.04 26.61 27.64 68603
5/20/2010 27.40 27.76 26.89 27.25 65555
5/19/2010 27.90 28.21 27.33 28.01 52575
5/18/2010 28.98 28.98 27.68 27.76 45622
5/17/2010 28.28 28.78 27.90 28.75 46051
5/14/2010 28.72 28.86 27.83 28.18 49796
5/13/2010 29.46 29.72 28.80 28.94 42350
5/12/2010 29.37 29.70 29.16 29.64 39855
5/11/2010 29.05 29.82 28.70 29.41 48551
5/10/2010 29.53 29.62 28.91 29.49 56237
5/7/2010 28.23 28.89 27.33 28.23 98362
5/6/2010 28.82 29.34 26.76 28.50 82908
5/5/2010 29.46 29.72 28.76 29.06 58080
5/4/2010 30.25 30.29 29.07 29.37 59065
5/3/2010 30.19 30.71 30.05 30.56 25911
4/30/2010 30.81 30.81 29.86 30.04 48037
4/29/2010 30.50 30.94 30.40 30.89 30890
4/28/2010 30.58 30.78 30.22 30.43 49317
4/27/2010 31.11 31.33 30.34 30.36 50390
4/26/2010 31.07 31.40 30.98 31.23 33805
4/23/2010 30.87 31.06 30.47 31.04 37772
4/22/2010 30.40 31.00 29.83 30.96 46786
4/21/2010 31.48 31.48 30.50 30.77 60483
4/20/2010 31.17 31.45 30.97 31.37 36680
4/19/2010 31.18 31.29 30.58 31.12 54882
4/16/2010 31.18 31.34 30.65 31.28 83291
4/15/2010 31.23 31.84 31.06 31.33 72674
4/14/2010 30.89 31.27 30.37 31.21 109873
4/13/2010 29.40 29.77 29.29 29.65 50440
4/12/2010 29.24 29.60 29.04 29.34 35877
4/9/2010 28.65 29.13 28.57 29.11 33463
4/8/2010 28.82 28.85 28.35 28.56 37669
4/7/2010 28.82 29.08 28.56 29.03 38072
4/6/2010 28.95 28.98 28.73 28.78 26188
4/5/2010 28.53 29.05 28.39 28.99 24685
4/1/2010 28.31 28.93 28.18 28.41 30294
3/31/2010 28.57 28.77 28.21 28.25 39183
3/30/2010 28.39 28.67 28.21 28.60 29393
3/29/2010 28.01 28.49 27.99 28.42 36228
3/26/2010 28.16 28.27 27.75 27.96 40867
3/25/2010 28.27 28.47 27.88 27.91 51289
3/24/2010 28.84 28.93 28.24 28.24 41249
3/23/2010 28.75 28.99 28.65 28.98 39308
3/22/2010 28.32 28.90 28.27 28.84 27674
3/19/2010 28.87 28.91 28.20 28.36 39644
3/18/2010 28.92 28.97 28.46 28.71 24369
3/17/2010 28.58 29.13 28.47 28.80 55781
3/16/2010 27.51 28.54 27.41 28.49 59182
Marketplace
Trading Center