LLTC

Linear Technology Corporation Historical Stock Prices

$46.475
*  
0.525
1.14%
Get LLTC Alerts
*Delayed - data as of Dec. 22, 2014 14:43 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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
14:43  46.08  46.59  45.94  46.475 682,559
12/19/2014 45.85 46.46 45.41 45.95 2,781,628
12/18/2014 45.85 46.15 45.34 46.14 2,633,433
12/17/2014 45.07 45.88 44.59 45.76 1,729,460
12/16/2014 45.42 46.2 44.92 44.96 1,757,167
12/15/2014 45.77 46.38 45.29 45.53 2,008,168
12/12/2014 45.25 45.88 45 45.41 1,610,614
12/11/2014 46.18 46.22 45.42 45.54 1,791,411
12/10/2014 46.11 46.42 45.44 45.58 1,659,384
12/09/2014 45.78 46.35 45.64 46.31 1,386,241
12/08/2014 46.84 47.1 46.0609 46.34 1,243,698
12/05/2014 46.5 47.13 46.49 47.115 2,557,326
12/04/2014 46.86 46.86 46.4 46.56 3,003,079
12/03/2014 45.85 46.835 45.85 46.795 3,826,595
12/02/2014 45.43 45.93 45.32 45.88 1,444,978
12/01/2014 45.98 46.39 45.43 45.45 2,531,250
11/28/2014 45.79 46.08 45.533 46.03 1,301,528
11/26/2014 44.33 45.76 44.25 45.55 2,408,586
11/25/2014 44.5 44.63 44.19 44.34 1,359,529
11/24/2014 44.1 44.5 43.86 44.49 1,559,376
11/21/2014 44.31 44.31 43.53 44.1 1,559,194
11/20/2014 43.16 43.8 43.14 43.71 1,001,917
11/19/2014 43.76 43.91 43.3487 43.5 1,313,659
11/18/2014 43.22 43.965 43.16 43.78 1,225,160
11/17/2014 43.36 43.46 42.96 43.29 927,029
11/14/2014 43.13 43.49 42.7 43.4 1,217,752
11/13/2014 43.2 43.41 42.88 43.04 1,179,035
11/12/2014 42.94 43.22 42.75 43.105 1,340,087
11/11/2014 43.59 43.71 43.02 43.23 1,496,182
11/10/2014 43.44 43.84 43.26 43.64 1,806,635
11/07/2014 43.47 43.67 42.95 43.36 2,099,874
11/06/2014 43.96 44.32 43.38 43.425 2,555,010
11/05/2014 43.78 44.03 43.24 43.965 2,394,933
11/04/2014 43.32 43.67 43.08 43.34 3,918,816
11/03/2014 42.7 43.35 42.7 43.15 2,290,192
10/31/2014 42.79 43.75 42.05 42.84 5,412,963
10/30/2014 41.43 41.49 40.6 41.31 2,681,831
10/29/2014 40.96 41.51 40.79 41.46 2,016,369
10/28/2014 40.89 41.1 40.44 41.05 2,436,317
10/27/2014 40.67 40.98 40.37 40.82 1,754,676
10/24/2014 40.76 41.16 40.64 40.89 2,659,679
10/23/2014 40.82 41.24 40.585 40.915 2,183,884
10/22/2014 41 41.03 40.232 40.27 2,142,654
10/21/2014 39.99 40.95 39.84 40.875 3,319,458
10/20/2014 38.97 39.65 38.64 39.59 3,480,479
10/17/2014 39.57 40.09 39 39.09 8,028,010
10/16/2014 38.28 39.81 38.05 39.49 7,146,966
10/15/2014 38 40.27 37.56 38.69 11,355,790
10/14/2014 39.28 40.06 38.74 39.03 5,185,846
10/13/2014 39.07 40.08 38.79 38.81 6,064,706
10/10/2014 39.67 40.22 38.16 39.28 9,597,248
10/09/2014 42.04 42.47 41.23 41.3 4,279,746
10/08/2014 41.14 42.53 40.77 42.5 4,501,524
10/07/2014 42 42.17 41.16 41.17 3,495,051
10/06/2014 42.54 42.83 41.94 42.27 3,002,824
10/03/2014 42.91 43.07 42.45 42.47 2,383,417
10/02/2014 42.97 43 42.11 42.72 3,939,559
10/01/2014 44.22 44.33 42.98 43.11 3,989,435
09/30/2014 44.69 45.11 44.05 44.39 3,141,297
09/29/2014 44.15 45.1 44.03 44.73 2,515,390
09/26/2014 44.1 44.52 43.83 44.43 2,151,049
09/25/2014 44.87 44.98 44.06 44.18 1,500,915
09/24/2014 45.11 45.29 44.83 45.02 1,327,138
09/23/2014 45.15 45.57 44.89 45.04 2,102,133
09/22/2014 45.44 45.44 44.96 45.2 1,533,406
09/19/2014 46.08 46.09 45.23 45.46 2,553,039
09/18/2014 45.32 45.97 45.19 45.885 1,430,146
09/17/2014 44.5 45.475 44.5 45.18 1,087,931
09/16/2014 44.39 44.85 44.21 44.76 1,282,259
09/15/2014 44.52 44.7099 44.11 44.44 1,562,918
09/12/2014 45.27 45.27 44.4 44.625 1,418,529
09/11/2014 45.32 45.47 45.07 45.34 1,116,299
09/10/2014 45.6 45.63 45.18 45.51 1,660,345
09/09/2014 45.48 45.77 45.36 45.53 1,441,873
09/08/2014 45.23 45.56 45.23 45.49 2,120,194
09/05/2014 45.18 45.49 45.17 45.35 1,204,094
09/04/2014 45.05 45.4242 45.03 45.305 1,024,828
09/03/2014 45.09 45.2799 44.82 45.1 1,121,356
09/02/2014 45.09 45.26 44.56 44.87 1,501,856
08/29/2014 45.27 45.42 44.825 45.11 1,323,684
08/28/2014 44.74 45.12 44.46 45.03 999,895
08/27/2014 45.26 45.26 44.325 44.74 1,849,996
08/26/2014 45.13 45.42 45.03 45.045 978,517
08/25/2014 45.69 45.69 45.07 45.16 743,719
08/22/2014 45.14 45.6 45.05 45.49 940,307
08/21/2014 45.36 45.63 45.14 45.29 1,560,395
08/20/2014 44.95 45.48 44.9 45.465 1,534,943
08/19/2014 44.74 45.27 44.51 45.14 2,086,148
08/18/2014 44.78 44.95 44.44 44.63 1,168,686
08/15/2014 44.77 45.2 44.37 44.73 1,656,229
08/14/2014 44.26 44.54 44.21 44.47 747,360
08/13/2014 44.06 44.45 44 44.38 1,126,418
08/12/2014 44.04 44.53 43.96 44.295 1,017,206
08/11/2014 44.08 44.54 43.99 44.22 811,073
08/08/2014 43.61 44 43.47 43.96 1,090,404
08/07/2014 44.57 44.588 43.42 43.52 1,836,518
08/06/2014 43.68 44.44 43.61 44.25 1,886,644
08/05/2014 43.8 44.07 43.52 43.79 1,720,654
08/04/2014 44.16 44.47 43.46 43.9 2,847,655
08/01/2014 44.09 44.5663 43.92 44.24 2,133,430
07/31/2014 45.17 45.2599 44.1 44.135 2,396,411
07/30/2014 43.83 45.445 43.83 45.33 3,143,439
07/29/2014 44.68 45.65 44.68 45.01 5,305,004
07/28/2014 44.19 44.41 43.53 44.28 1,685,028
07/25/2014 44.3 44.3 43.81 44.03 2,658,754
07/24/2014 44.95 45.2 44.28 44.49 2,571,771
07/23/2014 46.63 46.66 44.86 44.94 5,111,020
07/22/2014 47.63 47.85 47.4 47.67 2,147,188
07/21/2014 47.34 47.56 47.06 47.32 1,328,902
07/18/2014 46.81 47.3 46.55 47.21 1,721,495
07/17/2014 46.88 47.11 46.47 46.54 1,358,749
07/16/2014 47.09 47.33 46.97 47.14 1,608,283
07/15/2014 47.37 47.48 46.4 46.83 2,451,321
07/14/2014 47.65 47.78 47.35 47.37 839,701
07/11/2014 47.7 47.7 47.31 47.47 884,597
07/10/2014 47.32 47.94 47.13 47.57 1,283,580
07/09/2014 47.54 48.09 47.32 48.03 1,351,983
07/08/2014 47.44 47.67 47.16 47.44 1,812,954
07/07/2014 47.74 47.74 47.3 47.39 1,306,991
07/03/2014 46.51 47.84 46.51 47.78 494,820
07/02/2014 47.41 47.54 47.26 47.33 1,170,519
07/01/2014 47.11 47.53 47.11 47.36 2,562,554
06/30/2014 47.7785 47.7785 46.75 47.07 1,718,548
06/27/2014 46.75 46.77 46.43 46.68 1,512,296
06/26/2014 46.97 47.13 46.37 46.79 1,516,899
06/25/2014 47.02 47.21 46.72 47.14 975,280
06/24/2014 47.45 47.83 47.13 47.16 836,437
06/23/2014 47.9 47.93 47.54 47.63 758,577
06/20/2014 47.56 47.74 47.24 47.74 2,006,413
06/19/2014 47.27 47.37 46.78 47.35 1,434,754
06/18/2014 47.37 47.37 46.55 47.08 1,059,704
06/17/2014 46.99 47.5 46.93 47.35 848,987
06/16/2014 47.1 47.33 46.875 47.12 705,234
06/13/2014 47.12 47.3 46.9 47.15 861,733
06/12/2014 46.96 47.28 46.8 46.92 1,108,008
06/11/2014 46.76 47.28 46.76 47.16 1,167,324
06/10/2014 46.97 47.12 46.71 47.07 932,251
06/09/2014 46.35 47.35 46.35 47.04 1,586,501
06/06/2014 46.45 46.885 46.29 46.35 1,096,373
06/05/2014 45.99 46.38 45.735 46.38 1,696,516
06/04/2014 45.85 46.11 45.82 45.97 1,262,745
06/03/2014 45.86 46.115 45.54 46 2,118,540
06/02/2014 46.39 46.39 45.65 45.99 1,533,710
05/30/2014 46.26 46.29 45.99 46.16 1,518,664
05/29/2014 46.15 46.27 46 46.13 995,970
05/28/2014 46 46.14 45.73 46.04 1,495,733
05/27/2014 46.11 46.35 45.73 45.99 2,137,032
05/23/2014 45.72 46.06 45.52 45.98 1,228,483
05/22/2014 45.42 45.84 45.3901 45.58 1,794,277
05/21/2014 44.96 45.32 44.8 45.29 2,957,208
05/20/2014 44.6 44.89 44.24 44.73 2,466,222
05/19/2014 44.25 44.84 44.2 44.59 1,740,670
05/16/2014 44.07 44.48 44.025 44.31 2,220,222
05/15/2014 44.57 44.67 43.8 44.23 2,127,089
05/14/2014 44.88 45.18 44.66 44.72 1,555,367
05/13/2014 45.78 46.09 45.315 45.33 1,901,547
05/12/2014 44.91 45.56 44.89 45.48 1,725,711
05/09/2014 44.65 44.91 44.31 44.74 1,569,137
05/08/2014 44.28 45.44 44.25 44.66 2,099,146
05/07/2014 44.4 44.55 43.93 44.5 2,563,021
05/06/2014 44.58 44.61 44.2 44.32 1,947,400
05/05/2014 44.52 44.99 44.39 44.52 2,269,901
05/02/2014 44.79 45.225 44.54 44.86 2,741,853
05/01/2014 44.49 45.14 44.41 44.52 2,936,727
04/30/2014 44.22 44.64 43.91 44.5 2,843,433
04/29/2014 44.67 44.78 44.28 44.43 2,403,490
04/28/2014 44.99 44.99 43.39 44.39 6,358,492
04/25/2014 45.5 46.38 44.585 44.64 6,375,848
04/24/2014 47.26 47.56 46.65 46.75 4,305,633
04/23/2014 46.65 47.2412 46.65 46.88 3,217,016
04/22/2014 46.35 46.94 45.62 46.65 3,983,081
04/21/2014 46.39 46.89 45.96 46.5 2,861,860
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
01/16/2014 46.36 46.47 45.931 46.29 2,526,196
01/15/2014 45.75 46.45 45.27 46.14 6,013,413
01/14/2014 45.05 45.435 44.72 45.19 4,313,323
01/13/2014 45.45 45.46 44.37 44.49 2,753,459
01/10/2014 45.23 45.48 44.86 45.43 1,662,997
01/09/2014 45.25 45.4299 45.02 45.25 1,635,195
01/08/2014 44.97 45.35 44.845 45.18 2,447,337
01/07/2014 44.94 45.09 44.61 44.85 2,147,309
01/06/2014 45.11 45.19 44.74 44.77 1,588,040
01/03/2014 44.41 45.19 44.41 44.98 1,645,382
01/02/2014 45.48 45.48 44.555 44.88 1,828,677
12/31/2013 47.55 47.55 45.4 45.55 1,172,304
12/30/2013 45.38 45.67 45.17 45.5 1,212,870
12/27/2013 45.41 45.59 45.26 45.38 721,002
12/26/2013 45.25 45.47 45.14 45.32 985,521
12/24/2013 45.33 45.49 45.0001 45.2 826,168
12/23/2013 45.1 45.195 44.93 45.19 1,089,469
12/20/2013 44.56 45 44.33 44.8 2,922,030
12/19/2013 45.2 45.2 44.35 44.54 1,850,775
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?