LFUS

Littelfuse, Inc. Historical Stock Prices

$87.13
*  
2.37
2.65%
Get LFUS Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading LFUS now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    LFUS After Hours
 
 
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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  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
06/11/2014 91.67 92.7 90.32 90.88 93,053
06/10/2014 91.42 92.47 91.09 92.41 92,059
06/09/2014 90.57 91.9 89.78 91.63 91,672
06/06/2014 89.66 90.79 88.78 90.68 132,971
06/05/2014 87.02 89.13 85.68 89.05 89,246
06/04/2014 85.05 87 84.6 86.58 130,994
06/03/2014 86.16 86.89 84.81 85.65 130,362
06/02/2014 87.6 87.7 85.77 86.86 79,467
05/30/2014 87.88 88.025 87 87.66 107,989
05/29/2014 88.78 88.78 87.62 88.19 60,619
05/28/2014 88.31 88.5 87.57 88.14 57,787
05/27/2014 88.36 89.6 87.9701 88.36 68,101
05/23/2014 86.81 87.94 86.3501 87.88 66,773
05/22/2014 86.3 86.95 86 86.59 55,866
05/21/2014 87.06 87.6565 85.7 86.3 65,565
05/20/2014 88.17 88.17 85.64 86.87 154,966
05/19/2014 88.24 89.56 87.8204 88.89 105,016
05/16/2014 87.23 88.39 86.42 88.34 79,419
05/15/2014 87 87.9098 85.5601 87.38 145,414
05/14/2014 89.14 89.15 87.48 87.67 139,339
05/13/2014 90.92 91.64 89.15 89.42 104,993
05/12/2014 89.66 91.64 89.66 91.27 123,943
05/09/2014 89.09 90.18 88.09 89.59 87,586
05/08/2014 90.65 91.393 88.78 89.48 115,913
05/07/2014 89.95 90.57 88.34 90.47 112,905
05/06/2014 90.2 90.68 89.52 90.07 119,824
05/05/2014 90.53 91.745 89.49 90.77 77,286
05/02/2014 91.08 92.5 89.905 90.95 135,536
05/01/2014 90.03 91.57 88.5 90.88 152,566
04/30/2014 90.71 91.47 88.89 90.55 210,869
04/29/2014 93.8 94.71 89.95 90.78 322,138
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?