LLTC: Historical Prices for Linear Technology Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	26.84	27.00	26.46	26.67	4,184,300	26.67
8-Feb-10	26.41	26.81	26.16	26.43	4,050,200	26.43
5-Feb-10	26.10	26.73	25.94	26.60	5,701,500	26.60
4-Feb-10	26.73	26.84	25.94	26.11	4,933,700	26.11
3-Feb-10	26.91	27.15	26.77	27.01	2,942,300	27.01
2-Feb-10	26.97	27.19	26.77	27.06	5,176,100	27.06
1-Feb-10	26.04	27.05	26.04	27.04	5,502,600	27.04
29-Jan-10	26.88	27.21	25.87	26.10	7,939,100	26.10
28-Jan-10	27.40	27.40	26.27	26.72	6,438,500	26.72
27-Jan-10	27.28	27.58	26.82	27.37	5,240,300	27.37
26-Jan-10	27.54	27.80	27.27	27.30	3,653,200	27.30
25-Jan-10	27.44	27.80	27.38	27.68	3,719,300	27.68
22-Jan-10	28.36	28.55	27.31	27.37	6,417,800	27.37
21-Jan-10	28.75	29.05	28.42	28.58	4,826,800	28.58
20-Jan-10	28.73	28.88	28.28	28.71	5,042,000	28.71
19-Jan-10	28.76	29.20	28.73	29.00	4,129,600	29.00
15-Jan-10	29.84	29.84	28.57	28.72	7,894,700	28.72
14-Jan-10	29.85	30.04	29.24	29.71	4,976,500	29.71
13-Jan-10	30.48	30.52	29.23	29.87	9,883,700	29.87
12-Jan-10	30.47	30.47	29.91	30.23	5,654,800	30.23
11-Jan-10	30.95	31.13	30.50	30.64	4,499,400	30.64
8-Jan-10	30.48	31.01	30.23	30.89	3,149,000	30.89
7-Jan-10	30.35	30.58	30.05	30.50	2,967,600	30.50
6-Jan-10	30.81	31.21	30.34	30.48	4,056,300	30.48
5-Jan-10	31.01	31.12	30.70	30.96	3,449,300	30.96
4-Jan-10	31.06	31.17	30.83	30.94	2,887,600	30.94
31-Dec-09	30.73	31.07	30.54	30.56	2,071,200	30.56
30-Dec-09	30.58	31.01	30.50	30.94	1,388,300	30.94
29-Dec-09	30.85	30.86	30.48	30.61	1,631,400	30.61
28-Dec-09	30.81	30.88	30.59	30.80	2,291,300	30.80
24-Dec-09	30.40	30.77	30.28	30.77	915,300	30.77
23-Dec-09	30.18	30.37	30.04	30.36	2,338,800	30.36
22-Dec-09	29.91	30.35	29.77	30.23	2,983,000	30.23
21-Dec-09	29.32	29.98	29.28	29.76	2,777,200	29.76
18-Dec-09	29.28	29.42	28.92	29.25	4,776,000	29.25
17-Dec-09	29.27	29.42	28.96	29.16	5,361,600	29.16
16-Dec-09	28.77	29.40	28.59	29.30	5,544,600	29.30
15-Dec-09	28.55	29.04	28.45	28.63	2,747,500	28.63
14-Dec-09	28.38	28.65	28.25	28.57	2,401,700	28.57
11-Dec-09	28.43	28.58	28.05	28.12	2,071,600	28.12
10-Dec-09	28.35	28.60	28.25	28.28	1,829,100	28.28
9-Dec-09	28.09	28.34	27.90	28.30	3,958,000	28.30
8-Dec-09	28.07	28.33	27.69	28.19	3,944,500	28.19
7-Dec-09	27.95	28.34	27.88	28.24	2,654,100	28.24
4-Dec-09	28.05	28.33	27.65	27.99	3,652,300	27.99
3-Dec-09	27.77	28.14	27.66	27.84	2,864,500	27.84
2-Dec-09	27.49	28.04	27.47	27.67	2,515,300	27.67
1-Dec-09	27.20	27.54	27.16	27.40	2,893,500	27.40
30-Nov-09	26.92	27.03	26.54	26.97	2,699,100	26.97
27-Nov-09	26.39	27.09	26.21	26.91	1,708,900	26.91
25-Nov-09	27.35	27.44	27.16	27.21	1,435,000	27.21
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
* 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