LLTC

Historical Stock Prices

$46.37
*  
1.30
 negative 
2.88%
Get LLTC Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 45.23 46.61 44.97 46.37 6,832,480
04/16/2014 45.27 45.91 44.27 45.07 7,091,431
04/15/2014 46.8 48.46 46.41 47.13 4,197,215
04/14/2014 46.96 47.12 46.44 46.6 4,627,927
04/11/2014 47.17 48.01 46.28 46.35 5,105,772
04/10/2014 48.92 49.13 47.7 47.72 3,127,130
04/09/2014 48.72 49.11 48.47 49.08 2,275,516
04/08/2014 47.9 48.735 47.79 48.615 2,633,443
04/07/2014 48.38 48.6 47.76 47.79 3,916,513
04/04/2014 51.72 51.77 48.26 48.46 4,577,051
04/03/2014 50.99 50.99 49.545 49.7 3,149,570
04/02/2014 50.2 50.49 49.63 49.88 4,395,977
04/01/2014 49.14 50.46 49.03 50.43 4,681,634
03/31/2014 48.18 48.72 48.01 48.69 1,738,773
03/28/2014 47.91 48.34 47.74 47.85 1,819,836
03/27/2014 48.44 48.57 47.78 47.91 2,137,797
03/26/2014 48.92 49.16 48.26 48.44 3,018,658
03/25/2014 48.56 48.84 48.45 48.68 3,915,528
03/24/2014 48.39 48.58 47.52 48.26 3,848,183
03/21/2014 48.64 48.89 48.03 48.18 5,062,995
03/20/2014 47.17 48.3 47.01 48.25 3,033,559
03/19/2014 47.45 47.91 46.94 47.33 1,906,332
03/18/2014 47.18 47.3199 46.93 47.29 2,999,388
03/17/2014 46.6 47.29 46.5001 47.02 1,634,975
03/14/2014 49.78 49.78 46.44 46.46 2,315,394
03/13/2014 48.04 48.18 46.71 46.89 2,489,623
03/12/2014 47.75 48.14 47.68 47.88 1,955,181
03/11/2014 47.9 48.42 47.78 47.98 2,015,354
03/10/2014 48.17 48.34 47.7 47.78 1,401,053
03/07/2014 47.83 48.17 47.51 48.16 2,551,853
03/06/2014 47.24 47.75 47.12 47.68 1,262,024
03/05/2014 47.06 47.34 46.88 47.2 1,343,747
03/04/2014 47.29 47.5701 47.03 47.22 1,733,480
03/03/2014 46.57 46.75 46.21 46.54 1,713,259
02/28/2014 46.59 46.9 46.31 46.84 1,916,065
02/27/2014 47.2 47.5204 46.34 46.63 2,275,429
02/26/2014 46.14 46.875 46.14 46.64 2,068,352
02/25/2014 46.25 46.35 45.9 46.18 1,836,623
02/24/2014 46.19 46.57 46.19 46.26 1,361,562
02/21/2014 46.21 46.445 46.07 46.14 1,811,827
02/20/2014 45.91 46.33 45.795 46.12 2,501,642
02/19/2014 45.92 46.31 45.6 46.04 3,020,274
02/18/2014 46.08 46.09 45.58 45.88 2,589,665
02/14/2014 45.6 46.21 45.37 45.99 3,865,649
02/13/2014 45.08 45.81 44.89 45.76 2,885,989
02/12/2014 44.54 45.02 44.46 44.99 1,826,609
02/11/2014 44.29 44.78 44.19 44.7 1,528,245
02/10/2014 44.04 44.44 44.03 44.32 1,389,455
02/07/2014 43.83 44.14 43.66 44.12 1,961,000
02/06/2014 43.7 43.82 43.44 43.7 1,724,611
02/05/2014 43.07 43.73 42.98 43.51 1,732,359
02/04/2014 43.52 43.77 43 43.36 3,831,124
02/03/2014 44.5 44.89 43.35 43.58 3,126,226
01/31/2014 44.66 44.935 44.36 44.54 3,223,841
01/30/2014 44.83 45 44.57 44.66 2,161,944
01/29/2014 44.69 45.22 44.47 44.58 2,789,021
01/28/2014 44.41 45 44.38 44.76 1,580,740
01/27/2014 44.83 45.01 44.39 44.5 2,469,258
01/24/2014 45.71 45.72 44.81 44.82 2,461,358
01/23/2014 46.25 46.44 45.625 45.79 2,227,074
01/22/2014 46.23 46.74 46.17 46.59 2,422,987
01/21/2014 46.15 46.5 46.03 46.29 2,874,703
01/17/2014 45.92 46.48 45.91 46 6,036,963
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 your brokers before you trade


Want to trade FX?