LFUS Historical Prices | Littelfuse, Inc. Stock

Dow

0.52% Nasdaq

1.11%

Littelfuse Inc. (LFUS)

-NasdaqGS

73.28 1.60(2.14%) May 22, 4:00PM EDT|After Hours : 73.28 0.00 (0.00%) May 22, 4:31PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	74.81	75.24	72.76	73.28	170,000	73.28
May 21, 2013	74.98	75.36	73.79	74.88	71,800	74.88
May 20, 2013	74.81	75.45	74.51	74.98	78,700	74.98
May 17, 2013	73.68	75.30	73.36	75.29	140,800	75.29
May 16, 2013	71.73	73.44	71.73	73.18	75,200	73.18
May 16, 2013	0.20 Dividend
May 15, 2013	71.27	72.32	70.61	72.21	45,000	72.01
May 14, 2013	70.70	72.32	70.69	71.68	89,900	71.48
May 13, 2013	70.25	70.89	70.14	70.88	56,800	70.68
May 10, 2013	70.18	70.65	69.89	70.51	81,900	70.31
May 9, 2013	69.94	70.45	69.77	69.99	54,300	69.80
May 8, 2013	70.02	70.39	69.55	70.25	74,200	70.06
May 7, 2013	70.21	70.85	69.78	70.34	70,200	70.15
May 6, 2013	68.52	70.09	68.31	69.89	28,400	69.70
May 3, 2013	69.05	70.40	68.39	68.66	130,400	68.47
May 2, 2013	68.50	69.09	68.00	68.37	59,900	68.18
May 1, 2013	69.82	69.82	67.66	68.30	165,500	68.11
Apr 30, 2013	68.88	70.26	68.44	69.82	105,800	69.63
Apr 29, 2013	67.16	67.16	66.45	67.00	63,000	66.81
Apr 26, 2013	66.92	67.13	66.52	66.68	46,500	66.50
Apr 25, 2013	66.41	67.67	66.31	67.00	64,300	66.81
Apr 24, 2013	66.72	66.76	66.19	66.37	64,300	66.19
Apr 23, 2013	65.80	66.69	65.62	66.58	81,000	66.40
Apr 22, 2013	65.31	65.33	64.41	65.08	66,400	64.90
Apr 19, 2013	64.79	65.70	64.37	65.27	58,100	65.09
Apr 18, 2013	66.10	66.23	64.44	64.65	116,100	64.47
Apr 17, 2013	66.38	66.41	65.40	65.78	147,600	65.60
Apr 16, 2013	64.90	66.99	64.90	66.80	147,900	66.61
Apr 15, 2013	66.39	66.71	62.92	63.83	169,100	63.65
Apr 12, 2013	67.15	67.30	66.53	67.05	70,400	66.86
Apr 11, 2013	66.15	67.45	66.13	67.33	69,200	67.14
Apr 10, 2013	66.40	68.08	64.82	66.00	278,600	65.82
Apr 9, 2013	63.44	64.21	62.94	63.14	87,000	62.97
Apr 8, 2013	64.31	64.49	63.04	63.51	71,500	63.33
Apr 5, 2013	63.06	64.50	63.02	63.98	59,300	63.80
Apr 4, 2013	64.00	64.25	63.17	64.22	106,600	64.04
Apr 3, 2013	65.87	65.87	63.99	64.01	62,000	63.83
Apr 2, 2013	66.79	67.00	65.63	65.95	35,400	65.77
Apr 1, 2013	67.70	67.96	65.68	66.42	70,800	66.24
Mar 28, 2013	68.00	68.18	67.55	67.85	86,100	67.66
Mar 27, 2013	67.49	68.14	67.19	67.98	25,500	67.79
Mar 26, 2013	68.41	68.80	67.87	68.09	40,300	67.90
Mar 25, 2013	68.25	68.99	67.40	67.98	36,000	67.79
Mar 22, 2013	67.85	68.51	67.26	68.14	53,400	67.95
Mar 21, 2013	67.70	68.09	67.20	67.73	75,900	67.54
Mar 20, 2013	68.17	68.66	67.67	68.17	105,500	67.98
Mar 19, 2013	68.27	68.30	66.66	67.95	80,600	67.76
Mar 18, 2013	67.75	68.48	67.47	67.98	43,700	67.79
Mar 15, 2013	68.48	68.88	68.28	68.69	102,500	68.50
Mar 14, 2013	68.14	68.71	67.63	68.55	83,000	68.36
Mar 13, 2013	67.26	68.25	67.24	67.89	48,500	67.70
Mar 12, 2013	67.92	68.06	66.67	67.36	76,000	67.17
Mar 11, 2013	67.32	68.02	67.03	67.99	45,800	67.80
Mar 8, 2013	67.26	67.91	66.96	67.72	40,600	67.53
Mar 7, 2013	66.34	66.63	65.92	66.56	38,900	66.38
Mar 6, 2013	66.21	66.43	65.67	66.37	38,600	66.19
Mar 5, 2013	65.63	66.65	65.32	66.14	67,300	65.96
Mar 4, 2013	66.06	66.33	64.55	65.30	73,800	65.12
Mar 1, 2013	65.41	66.58	65.25	66.43	62,500	66.25
Feb 28, 2013	65.62	66.52	65.35	66.17	94,900	65.99
Feb 27, 2013	65.45	66.27	65.32	65.52	55,200	65.34
Feb 26, 2013	65.24	65.75	64.57	65.67	46,000	65.49
Feb 25, 2013	67.75	67.75	64.95	65.05	84,000	64.87
Feb 22, 2013	67.46	68.10	66.37	67.56	64,600	67.37
Feb 21, 2013	67.22	67.50	66.56	67.04	32,100	66.85
Feb 20, 2013	68.69	68.88	67.10	67.17	48,600	66.98
Feb 19, 2013	68.16	68.88	67.61	68.85	85,600	68.66
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On LFUS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Littelfuse Inc. (LFUS)