Linear Technology Corp $47.57

down 0.00


10/7/2014 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
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
2/17/201135.3635.6535.2935.551,359,805
2/16/201135.3035.5035.0635.381,793,999
2/15/201135.2335.4334.9435.382,699,510
2/14/201135.4635.9335.4635.751,400,124
2/11/201135.2235.6734.9735.511,316,133
2/10/201135.0535.3434.8635.341,985,305
2/9/201135.3735.6635.0535.281,247,709
2/8/201135.4635.5035.0735.451,410,261
2/7/201135.2835.8035.2535.491,988,657
2/4/201135.1535.5035.0235.471,605,836
2/3/201135.0835.2034.7535.101,410,068
2/2/201134.8835.5134.8835.221,779,022
2/1/201134.9835.3434.9435.073,739,428
1/31/201134.5634.9834.2334.793,263,873
1/28/201135.5135.5934.3934.583,516,874
1/27/201134.9335.5434.8835.402,494,001
1/26/201134.8035.0634.5534.932,221,320
1/25/201134.8135.0634.5334.852,308,783
1/24/201134.4535.0834.4535.083,192,074
1/21/201134.9535.0134.4534.533,736,191
1/20/201134.7035.0234.2534.883,637,465
1/19/201134.2635.4434.2634.567,288,146
1/18/201135.8736.1435.6336.135,396,629
1/14/201134.7635.8734.7035.873,446,250
1/13/201134.8435.0134.6834.881,392,851
1/12/201134.6634.8534.4234.812,159,391
1/11/201134.6034.7334.3434.452,754,600
1/10/201134.6034.6834.0634.572,228,283
1/7/201134.8334.9434.2134.612,240,998
1/6/201134.4634.8034.4634.702,809,063
1/5/201134.4234.6034.0334.502,639,151
1/4/201134.6834.8634.3734.532,604,771
1/3/201134.7535.3834.1734.682,963,027
12/31/201034.7934.8734.3634.591,223,750
12/30/201034.8434.9234.7234.821,219,563
12/29/201034.8935.0034.7534.891,031,722
12/28/201034.9434.9834.5734.78853,112
12/27/201034.5834.8734.1634.83789,667
12/23/201034.6734.8534.4734.64921,991
12/22/201034.8734.9234.4634.721,854,755
12/21/201034.9135.0734.7334.931,347,660
12/20/201034.9934.9934.5334.741,696,702
12/17/201034.4634.9434.4434.922,773,839
12/16/201034.4634.7534.3934.541,832,532
12/15/201034.4334.6734.2034.441,768,780
12/14/201034.6734.7534.3534.531,684,693
12/13/201034.7834.8634.4334.622,262,172
12/10/201034.5534.7534.1934.622,149,460
Trading Center