LFUS

Littelfuse, Inc. Common Stock Historical Stock Prices

$111.19
*  
2.95
2.73%
Get LFUS Alerts
*Delayed - data as of May 24, 2016 15:59 ET  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:59 108.47 111.59 108.37 111.19 199,260
05/23/2016 109.19 110.04 107.9 108.53 141,631
05/20/2016 108.62 110.26 107.6401 109.1 84,086
05/19/2016 107.8 109.26 106.26 107.92 116,156
05/18/2016 107.51 109.71 107 108.48 231,072
05/17/2016 110.02 110.47 107.24 107.64 144,789
05/16/2016 109.77 110.86 109.77 110.49 197,624
05/13/2016 110.49 112.045 109.83 110 129,914
05/12/2016 111.55 112.16 110.33 110.8 154,156
05/11/2016 112.85 113.76 111.28 111.3 106,266
05/10/2016 111.47 112.71 110.53 112.59 133,720
05/09/2016 111.47 112.005 109.85 110.72 179,281
05/06/2016 116.48 116.51 110.26 111.4 410,679
05/05/2016 116.15 121.47 114.92 117.09 224,654
05/04/2016 117.65 118.723 116.235 118.17 147,563
05/03/2016 117.72 119.49 116.595 118.57 155,479
05/02/2016 116.98 118.41 115.63 117.99 121,345
04/29/2016 117.25 117.67 115.85 116.48 96,583
04/28/2016 120 120.75 117.56 117.81 105,746
04/27/2016 120.6 121.51 118.9 120.96 45,383
04/26/2016 119.11 121.41 118.59 121.01 71,320
04/25/2016 120.38 120.92 118.51 119.41 100,366
04/22/2016 118.63 120.43 118.04 120.15 95,261
04/21/2016 119.94 120.2 118.85 118.88 129,582
04/20/2016 120.75 121.43 119.31 120.24 60,133
04/19/2016 122.06 122.2 120 121.04 80,889
04/18/2016 120.25 122.18 120.07 122.02 85,310
04/15/2016 121.4 121.4 119.31 120.64 106,667
04/14/2016 121.56 122.965 120.1 122.12 130,213
04/13/2016 118.92 121.41 118.27 121.21 122,898
04/12/2016 118.21 121.59 117.09 118.63 118,241
04/11/2016 118.84 121.1899 117.99 118.2 78,655
04/08/2016 119.04 120.18 118.1 118.51 66,852
04/07/2016 119.12 120.24 117.83 118.51 111,019
04/06/2016 118.74 120.4 117.831 119.37 106,627
04/05/2016 121.16 121.37 119.1 119.18 97,802
04/04/2016 123.15 123.15 120.98 121.6 124,461
04/01/2016 123.32 123.69 122.19 123.4 95,092
03/31/2016 123.4 124.14 122.77 123.11 104,114
03/30/2016 124 124.25 122.29 122.82 91,742
03/29/2016 119.45 123.93 119.02 123.72 226,776
03/28/2016 119.4 120.02 118.18 118.69 88,759
03/24/2016 119 120.07 117.96 119.07 261,634
03/23/2016 119.92 120.93 118.96 119.65 86,874
03/22/2016 120.43 120.615 119.64 120.12 130,753
03/21/2016 122.29 122.29 120.27 120.7 91,104
03/18/2016 122.83 124.59 121.49 122.75 244,573
03/17/2016 120.2 122.31 118.87 122.04 123,349
03/16/2016 120.37 121.2 119.53 120.32 147,133
03/15/2016 119.13 120.91 118.72 119.92 91,091
03/14/2016 118.93 120.74 116.46 120.09 152,013
03/11/2016 117.06 119.51 116.9 118.97 151,777
03/10/2016 116.57 116.76 114.81 116.35 95,315
03/09/2016 116.19 117.05 115.27 116.29 93,900
03/08/2016 116.76 117.15 115.35 115.82 60,056
03/07/2016 116.46 117.21 115.91 117.17 126,845
03/04/2016 117.18 117.36 115.79 117.01 147,068
03/03/2016 117.49 118.055 116.74 117.07 105,982
03/02/2016 116.19 118.75 116.19 117.41 132,519
03/01/2016 114.1 116.73 114.1 116.4 107,719
02/29/2016 114.19 115.6099 113.29 113.62 180,819
02/26/2016 114.69 115.43 113.34 114.02 155,463
02/25/2016 114.17 114.49 113.74 114.25 117,717
02/24/2016 113.23 114.94 112.33 114 136,481
02/23/2016 112.52 114.8 112.49 113.91 143,949
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?