Linear Technology Corp. (LLTC)
NASDAQ: LLTC
· Real-Time Price · USD
65.00
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
LLTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2017 | 65.42 | 65.44 | 64.79 | 65.00 | 65.00 | -0.41% | 30,718,663 |
| Mar 9, 2017 | 65.44 | 65.44 | 65.19 | 65.27 | 65.27 | -0.12% | 3,651,292 |
| Mar 8, 2017 | 65.33 | 65.44 | 65.29 | 65.35 | 65.35 | 0.03% | 2,566,450 |
| Mar 7, 2017 | 65.25 | 65.76 | 65.25 | 65.33 | 65.33 | -0.18% | 1,991,776 |
| Mar 6, 2017 | 64.95 | 65.54 | 64.95 | 65.45 | 65.45 | 0.91% | 3,623,673 |
| Mar 3, 2017 | 65.00 | 65.01 | 64.81 | 64.86 | 64.86 | -0.14% | 1,052,579 |
| Mar 2, 2017 | 64.99 | 65.13 | 64.83 | 64.95 | 64.95 | -0.18% | 2,260,162 |
| Mar 1, 2017 | 64.86 | 65.09 | 64.69 | 65.07 | 65.07 | 0.76% | 1,275,053 |
| Feb 28, 2017 | 64.61 | 64.65 | 64.49 | 64.58 | 64.58 | -0.03% | 3,326,162 |
| Feb 27, 2017 | 64.58 | 64.74 | 64.47 | 64.60 | 64.60 | 0.09% | 1,279,736 |
| Feb 24, 2017 | 64.39 | 64.59 | 64.34 | 64.54 | 64.54 | 0.02% | 1,148,032 |
| Feb 23, 2017 | 64.71 | 64.79 | 64.42 | 64.53 | 64.53 | -0.23% | 1,111,641 |
| Feb 22, 2017 | 64.76 | 64.82 | 64.45 | 64.68 | 64.68 | -0.46% | 3,890,946 |
| Feb 21, 2017 | 65.00 | 65.03 | 64.77 | 64.98 | 64.98 | 0.09% | 1,545,683 |
| Feb 17, 2017 | 64.73 | 64.93 | 64.63 | 64.92 | 64.92 | 0.19% | 1,331,431 |
| Feb 16, 2017 | 64.66 | 64.90 | 64.50 | 64.80 | 64.80 | 0.23% | 1,502,813 |
| Feb 15, 2017 | 64.03 | 64.66 | 63.85 | 64.65 | 64.65 | 1.25% | 1,737,883 |
| Feb 14, 2017 | 63.92 | 63.95 | 63.63 | 63.85 | 63.85 | -0.03% | 1,021,451 |
| Feb 13, 2017 | 63.62 | 63.87 | 63.57 | 63.87 | 63.87 | 0.60% | 796,100 |
| Feb 10, 2017 | 63.63 | 63.63 | 63.30 | 63.49 | 63.49 | -0.06% | 786,612 |