LLTC: Historical Prices for Linear Technology Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	26.90	27.42	26.83	27.30	3,222,700	27.30
23-Nov-09	26.66	26.98	26.57	26.83	3,174,100	26.83
20-Nov-09	26.69	26.77	26.32	26.44	3,922,100	26.44
19-Nov-09	27.15	27.17	26.65	26.86	4,010,500	26.86
18-Nov-09	27.54	27.63	27.25	27.40	1,825,000	27.40
17-Nov-09	27.46	27.62	27.26	27.61	1,636,400	27.61
16-Nov-09	27.20	27.77	27.14	27.59	3,486,800	27.59
13-Nov-09	27.02	27.28	26.92	27.16	2,540,200	27.16
12-Nov-09	27.37	27.58	26.99	27.05	3,190,500	27.05
11-Nov-09	27.36	27.67	27.10	27.29	3,200,700	27.29
10-Nov-09	27.31	27.43	26.94	27.18	3,008,300	27.18
10-Nov-09	$ 0.22 Dividend
9-Nov-09	26.85	27.57	26.79	27.37	3,968,600	27.15
6-Nov-09	26.77	27.11	26.52	26.72	2,424,100	26.51
5-Nov-09	26.59	27.15	26.41	26.88	3,438,800	26.66
4-Nov-09	26.32	26.70	26.25	26.31	3,411,800	26.10
3-Nov-09	25.87	26.36	25.77	26.25	5,925,500	26.04
2-Nov-09	25.81	26.14	25.56	25.98	4,045,100	25.77
30-Oct-09	26.47	26.65	25.82	25.88	4,745,700	25.67
29-Oct-09	26.28	26.76	26.20	26.56	2,915,300	26.35
28-Oct-09	26.37	26.74	26.06	26.09	3,676,500	25.88
27-Oct-09	26.74	27.02	26.34	26.51	3,768,100	26.30
26-Oct-09	26.55	27.25	26.52	26.74	4,369,600	26.53
23-Oct-09	27.18	27.27	26.51	26.60	3,786,000	26.39
22-Oct-09	27.22	27.41	26.83	27.23	6,045,500	27.01
21-Oct-09	27.84	28.24	27.24	27.36	3,534,800	27.14
20-Oct-09	27.89	28.21	27.60	27.87	3,762,300	27.65
19-Oct-09	27.76	28.17	27.59	28.00	3,906,300	27.77
16-Oct-09	27.50	27.77	27.06	27.59	4,358,600	27.37
15-Oct-09	27.54	27.66	27.34	27.63	5,003,100	27.41
14-Oct-09	28.67	28.90	27.65	27.87	11,209,300	27.65
13-Oct-09	28.64	28.84	28.16	28.49	6,347,400	28.26
12-Oct-09	28.06	28.99	27.99	28.63	6,827,000	28.40
9-Oct-09	26.84	27.85	26.74	27.82	4,128,800	27.60
8-Oct-09	27.27	27.27	26.62	26.88	4,312,300	26.66
7-Oct-09	27.14	27.16	26.79	27.08	2,796,600	26.86
6-Oct-09	26.78	27.32	26.77	27.17	3,813,800	26.95
5-Oct-09	26.27	26.74	26.12	26.69	5,537,300	26.48
2-Oct-09	26.55	26.84	26.22	26.29	5,582,500	26.08
1-Oct-09	27.59	27.71	26.65	26.70	5,196,700	26.49
30-Sep-09	27.53	27.95	27.18	27.63	4,531,100	27.41
29-Sep-09	28.04	28.11	27.43	27.50	3,198,100	27.28
28-Sep-09	27.58	28.11	27.52	27.94	3,398,100	27.72
25-Sep-09	27.34	27.74	27.10	27.50	5,665,900	27.28
24-Sep-09	27.64	27.68	26.86	27.37	6,301,700	27.15
23-Sep-09	26.90	27.86	26.90	27.52	6,162,800	27.30
22-Sep-09	27.03	27.28	26.76	26.85	2,800,800	26.63
21-Sep-09	26.76	27.16	26.45	27.02	3,562,700	26.80
18-Sep-09	26.58	26.98	26.57	26.69	3,488,400	26.48
17-Sep-09	27.09	27.23	26.55	26.62	3,527,700	26.41
16-Sep-09	27.31	27.50	26.78	27.14	3,554,300	26.92
15-Sep-09	27.29	27.75	27.25	27.34	2,813,000	27.12
14-Sep-09	27.05	27.51	27.05	27.48	3,339,600	27.26
11-Sep-09	28.01	28.08	27.13	27.24	4,406,500	27.02
10-Sep-09	27.48	28.09	27.32	28.05	3,851,500	27.82
9-Sep-09	27.62	27.74	27.23	27.50	3,475,100	27.28
8-Sep-09	27.27	27.64	27.03	27.61	3,272,600	27.39
4-Sep-09	26.93	27.27	26.81	27.24	3,651,500	27.02
3-Sep-09	26.22	26.78	25.92	26.76	4,669,700	26.54
2-Sep-09	25.94	26.24	25.71	26.12	3,244,900	25.91
1-Sep-09	26.50	26.98	26.00	26.03	4,207,900	25.82
31-Aug-09	27.21	27.30	26.50	26.57	3,583,800	26.36
28-Aug-09	27.52	27.90	27.10	27.29	2,685,800	27.07
27-Aug-09	26.65	27.12	26.28	27.10	3,542,400	26.88
26-Aug-09	26.82	27.02	26.38	26.77	2,877,900	26.55
25-Aug-09	26.68	27.10	26.50	26.66	2,925,100	26.45
24-Aug-09	27.06	27.37	26.62	26.70	2,428,900	26.49
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions