LFUS

Littelfuse, Inc. Historical Stock Prices

$94.39
*  
1.78
1.92%
Get LFUS Alerts
*Delayed - data as of Sep. 12, 2014  -  Find a broker to begin trading LFUS now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  93.19  94.57  93.06  94.39 221,891
09/12/2014 93.19 94.57 93.06 94.39 222,485
09/11/2014 91.16 92.81 91.16 92.61 123,676
09/10/2014 92.17 92.17 91.06 91.7 90,639
09/09/2014 92.8 92.97 91.84 92.08 79,224
09/08/2014 92.47 93.59 92.09 93 91,033
09/05/2014 91.28 92.57 90.88 92.37 77,191
09/04/2014 92.4 93.15 91.41 91.67 44,555
09/03/2014 93.12 93.9 92.03 92.33 111,445
09/02/2014 92.33 93.56 91.57 92.67 140,649
08/29/2014 91.94 92.4 91.05 91.91 80,720
08/28/2014 92.29 93.06 91.66 91.98 102,513
08/27/2014 93.24 93.44 92.31 92.74 52,180
08/26/2014 92.76 93.87 92.13 93.32 87,204
08/25/2014 93.69 94.02 92.11 92.72 90,970
08/22/2014 92.36 94.45 91.56 93.44 209,214
08/21/2014 91.25 92.507 86.832 92.18 86,168
08/20/2014 91.04 91.35 90.39 90.95 40,280
08/19/2014 90.89 91.7 89.138 91.4 73,358
08/18/2014 90.88 91.36 90.31 91.13 106,246
08/15/2014 91.31 91.31 89.11 90.26 104,112
08/14/2014 90.74 91.07 90.05 90.69 94,639
08/13/2014 90.34 90.89 90.28 90.74 107,366
08/12/2014 90.27 90.74 89.71 90.29 90,231
08/11/2014 90.83 91.88 90.38 90.79 103,722
08/08/2014 89.52 90.94 89.52 90.41 82,067
08/07/2014 90.88 91.2 89.2 89.43 101,514
08/06/2014 88.97 91.55 88.7301 90.76 217,985
08/05/2014 87.43 89.57 87.43 89.36 153,478
08/04/2014 86.61 87.69 85.91 87.58 148,264
08/01/2014 87 87.09 85.31 86.29 126,191
07/31/2014 86 87.81 85.53 86.92 240,170
07/30/2014 87.01 88.055 84.14 87.13 344,383
07/29/2014 89.39 90.7 89.07 89.5 131,135
07/28/2014 88.9 89.64 87.93 89.32 105,007
07/25/2014 88.81 89.39 88.17 88.94 143,471
07/24/2014 90.42 91.55 88.83 89.56 122,798
07/23/2014 91.37 91.51 89.74 90.1 122,410
07/22/2014 91 91.74 90.905 91.35 135,013
07/21/2014 90.87 91.48 89.861 90.41 124,763
07/18/2014 89.5 91.465 89.456 91.25 144,615
07/17/2014 90.86 91.455 89.66 89.81 153,305
07/16/2014 92.5 93.27 91.57 91.63 125,441
07/15/2014 92.86 93.1 91.9 92.34 116,106
07/14/2014 93.25 93.98 92.6093 92.87 94,698
07/11/2014 93.43 93.81 92.88 92.97 98,051
07/10/2014 93.66 94.49 93.21 93.71 104,449
07/09/2014 95.56 95.56 94.49 95.34 106,744
07/08/2014 95.94 96.05 94.62 95.04 145,383
07/07/2014 96.28 96.8 93.87 96.05 180,350
07/03/2014 96.03 97.25 95.94 96.91 62,715
07/02/2014 95.72 96.3 94.63 95.55 92,734
07/01/2014 93.03 97.45 92.79 96.12 249,868
06/30/2014 92.77 93.53 92.24 92.95 120,772
06/27/2014 90.59 93.51 90.59 93.2 141,102
06/26/2014 91.67 91.78 90.44 91.37 117,889
06/25/2014 91.42 92.16 90.32 91.76 195,670
06/24/2014 91.28 93.07 90.75 91.5 176,940
06/23/2014 91.95 92.12 91.36 91.67 81,460
06/20/2014 91.5 91.95 90.6401 91.94 132,314
06/19/2014 91.04 91.28 89.3508 90.95 38,484
06/18/2014 90.99 91.1 89.62 90.95 77,812
06/17/2014 88 90.77 87.61 90.62 96,001
06/16/2014 88.26 88.27 87.62 88 64,026
06/13/2014 90.26 90.28 88.29 88.69 72,688
06/12/2014 90.75 90.95 89.44 89.78 51,883
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?