LLTC

Linear Technology Corporation Historical Stock Prices

$46.44
*  
0.34
0.74%
Get LLTC Alerts
*Delayed - data as of Apr. 27, 2015 9:47 ET  -  Find a broker to begin trading LLTC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    LLTC Real Time
 
 
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 24-JAN-2015 TO 24-APR-2015

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.
9:47  46.30  46.59  46.07  46.44 137,513
04/24/2015 47.34 47.34 46 46.1 3,235,213
04/23/2015 46.87 48.105 46.5 47.435 4,676,171
04/22/2015 47.76 47.905 47.17 47.61 3,117,137
04/21/2015 47.31 47.77 47.04 47.63 2,856,728
04/20/2015 46.46 47.16 46.32 47.01 2,040,480
04/17/2015 46.22 46.62 45.87 46.165 2,647,058
04/16/2015 46.18 46.71 46.14 46.64 3,397,149
04/15/2015 46.3 46.69 45.4465 46.17 4,958,502
04/14/2015 45.8 46.12 45.25 45.425 3,516,659
04/13/2015 46.51 46.61 46 46.01 2,187,468
04/10/2015 46.44 46.57 46.2 46.495 1,592,887
04/09/2015 46.13 46.44 45.89 46.35 1,731,507
04/08/2015 46.07 46.44 45.8914 46.18 1,283,024
04/07/2015 46.08 46.56 45.96 46.08 1,553,138
04/06/2015 45.82 46.39 45.41 46.24 2,604,237
04/02/2015 46.45 46.69 45.92 46.12 3,213,109
04/01/2015 46.62 46.69 45.67 46.125 2,437,573
03/31/2015 47.41 47.53 46.64 46.8 2,342,487
03/30/2015 46.89 47.77 46.54 47.59 2,794,554
03/27/2015 45.4 47 45.33 46.68 2,304,465
03/26/2015 44.66 45.82 44.44 45.605 3,551,417
03/25/2015 47.69 47.82 45.45 45.47 2,844,725
03/24/2015 48.23 48.44 47.66 47.7 1,957,620
03/23/2015 48.67 48.67 48.25 48.26 1,760,022
03/20/2015 47.9 48.74 47.66 48.53 2,685,297
03/19/2015 47.47 47.79 47.29 47.59 1,014,166
03/18/2015 47.23 47.76 46.42 47.56 1,939,182
03/17/2015 47.33 47.34 46.9 47.23 1,034,389
03/16/2015 47.17 47.62 47.04 47.565 1,510,491
03/13/2015 46.81 47.03 46.35 46.8 1,420,836
03/12/2015 46.84 46.96 46.34 46.81 1,960,756
03/11/2015 47 47.45 46.72 47.1 2,585,822
03/10/2015 47.45 47.53 46.86 46.86 2,199,977
03/09/2015 47.64 47.94 47.43 47.77 2,053,037
03/06/2015 48.1 48.4 47.52 47.65 1,598,283
03/05/2015 47.62 48.465 47.505 48.37 3,392,284
03/04/2015 48.01 48.3 47.36 47.55 3,938,866
03/03/2015 49.11 49.43 48.16 48.2 3,774,404
03/02/2015 48.65 49.57 48.38 49.55 1,664,123
02/27/2015 48.54 48.54 48.1 48.185 1,392,962
02/26/2015 48.64 48.71 48.18 48.4 1,097,904
02/25/2015 48.57 48.68 48.33 48.48 1,054,310
02/24/2015 48 48.72 47.8464 48.575 1,339,537
02/23/2015 48.2 48.29 47.67 47.92 1,334,161
02/20/2015 47.96 48.25 47.57 48.25 1,309,021
02/19/2015 47.89 48.0099 47.67 47.875 1,248,825
02/18/2015 47.48 48.2105 47.48 47.96 2,693,216
02/17/2015 48.22 48.89 48 48.75 2,169,673
02/13/2015 48.06 48.635 47.9 48.385 2,136,507
02/12/2015 47.36 47.94 47.17 47.93 2,136,598
02/11/2015 47.03 47.5 46.88 47.225 2,188,068
02/10/2015 46.24 47.22 45.95 47.175 2,321,792
02/09/2015 46.21 46.32 45.81 45.9 1,699,101
02/06/2015 46.35 46.855 46.21 46.38 2,464,167
02/05/2015 45.91 46.39 45.52 46.36 1,564,868
02/04/2015 45.99 46.14 45.43 45.745 3,092,396
02/03/2015 45.12 46.12 45.12 46.085 3,341,283
02/02/2015 45.17 45.17 44.3 44.97 2,745,975
01/30/2015 45.36 45.95 44.9 44.94 4,702,253
01/29/2015 45.57 46.04 45.14 45.75 2,316,115
01/28/2015 46.5 46.68 45.46 45.54 1,752,306
01/27/2015 46.2 46.55 45.82 46.035 2,057,385
01/26/2015 46.63 46.99 46.225 46.795 1,578,675
*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?