LFUS - Littelfuse, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 2018206.74209.68205.45205.55205.55168,000
Jan 12, 2018202.79206.74202.73206.45206.45126,900
Jan 11, 2018201.36203.13200.41202.59202.5998,900
Jan 10, 2018201.55202.35200.21201.06201.0682,100
Jan 09, 2018204.64206.00202.76203.05203.05102,300
Jan 08, 2018200.46205.35199.55204.59204.59108,500
Jan 05, 2018202.55203.50200.97201.19201.19117,100
Jan 04, 2018201.90203.62201.05202.49202.4994,100
Jan 03, 2018198.27202.16197.22200.80200.80124,300
Jan 02, 2018198.94199.78196.05198.27198.27100,500
Dec 29, 2017197.11200.97196.37197.82197.82125,300
Dec 28, 2017196.55197.33195.70197.19197.1976,000
Dec 27, 2017195.51197.83195.51195.83195.8370,000
Dec 26, 2017198.24198.24194.87195.38195.3886,600
Dec 22, 2017202.08202.38198.54199.10199.1085,600
Dec 21, 2017200.76202.75198.60202.41202.41121,100
Dec 20, 2017199.42200.69198.26200.32200.32126,800
Dec 19, 2017200.83201.47198.12198.75198.7577,700
Dec 18, 2017199.18202.76198.38200.84200.8489,300
Dec 15, 2017193.94199.32192.99197.72197.72233,600
Dec 14, 2017194.16196.48192.67193.04193.04170,200
Dec 13, 2017195.33197.73193.76193.95193.95107,300
Dec 12, 2017197.39197.70194.65194.90194.90141,000
Dec 11, 2017196.86199.36196.40196.85196.85166,800
Dec 08, 2017197.57199.00195.62197.41197.41145,100
Dec 07, 2017192.25196.82192.25196.20196.20138,800
Dec 06, 2017193.96195.54192.00192.17192.17129,800
Dec 05, 2017196.97199.13194.23194.52194.52179,300
Dec 04, 2017202.85202.85197.20197.37197.37108,400
Dec 01, 2017202.15202.15194.00201.41201.41116,700
Nov 30, 2017202.70205.44199.70202.90202.90139,600
Nov 29, 2017207.05207.20199.62201.16201.16153,800
Nov 28, 2017206.40207.39204.31206.56206.56169,900
Nov 27, 2017206.32206.32204.02205.00205.0086,000
Nov 24, 2017206.87207.91204.94206.40206.4059,400
Nov 22, 2017210.25215.00206.43206.50206.50136,800
Nov 21, 2017208.23212.97207.45211.62211.62148,000
Nov 21, 20170.37 Dividend
Nov 20, 2017205.94207.58204.53207.15206.78140,500
Nov 17, 2017203.00206.33200.04204.96204.59182,400
Nov 16, 2017198.43204.60196.82203.93203.57169,600
Nov 15, 2017198.05199.55196.10198.33197.98154,600
Nov 14, 2017194.49199.74194.01198.89198.53206,800
Nov 13, 2017195.11195.78193.68195.25194.90104,400
Nov 10, 2017195.11196.77193.41195.73195.38150,200
Nov 09, 2017193.24195.57191.05195.09194.74254,400
Nov 08, 2017189.55195.27188.63194.41194.06387,400
Nov 07, 2017187.29190.98185.52190.72190.38201,600
Nov 06, 2017185.53188.99184.93188.57188.23144,000
Nov 03, 2017184.16187.80182.03184.81184.48263,300
Nov 02, 2017186.00188.73183.22183.62183.29376,100
Nov 01, 2017194.00195.18182.95188.44188.10778,600
Oct 31, 2017210.67212.54208.53209.00208.63184,800
Oct 30, 2017210.58211.05207.66210.05209.67100,600
Oct 27, 2017207.66209.99206.43209.88209.51162,700
Oct 26, 2017209.93209.93207.39207.54207.1798,900
Oct 25, 2017211.11211.28207.04209.64209.2794,900
Oct 24, 2017209.70212.47208.87210.84210.46130,300
Oct 23, 2017208.46208.77206.38208.37208.0075,000
Oct 20, 2017208.87208.87206.52207.76207.3985,100
Oct 19, 2017207.15207.43205.28206.56206.1999,600
Oct 18, 2017205.76208.27204.81208.26207.89115,900
Oct 17, 2017205.01207.60205.00205.15204.78131,100
Oct 16, 2017204.48206.49202.60205.76205.39168,000
Oct 13, 2017206.07206.73201.76202.81202.45389,800
Oct 12, 2017206.07209.85205.93209.04208.67121,500
Oct 11, 2017205.15206.22203.10206.19205.82268,800
Oct 10, 2017204.19205.58202.96205.58205.21115,300
Oct 09, 2017204.20205.98202.63202.90202.54153,700
Oct 06, 2017200.14204.40199.68204.10203.74241,400
Oct 05, 2017198.70200.26196.56200.06199.70105,600
Oct 04, 2017195.62198.35195.12197.72197.3767,500
Oct 03, 2017195.85196.60194.04196.39196.04126,100
Oct 02, 2017195.88196.91194.09195.47195.12184,600
Sep 29, 2017198.72199.26195.87195.88195.53219,400
Sep 28, 2017195.00197.62193.44197.46197.11165,200
Sep 27, 2017191.69195.32191.02194.25193.90174,400
Sep 26, 2017188.82190.52187.60190.50190.1693,500
Sep 25, 2017188.41188.94186.63188.11187.7787,400
Sep 22, 2017188.23189.82188.03189.32188.9868,700
Sep 21, 2017190.27190.97187.95188.23187.8972,500
Sep 20, 2017190.10190.83188.75190.27189.93113,200
Sep 19, 2017186.94189.95186.01189.71189.37117,500
Sep 18, 2017185.90187.67184.26187.08186.75182,300
Sep 15, 2017185.20185.67183.42185.33185.00224,400
Sep 14, 2017184.74185.54184.10184.94184.61133,600
Sep 13, 2017185.61185.98184.17184.62184.2989,300
Sep 12, 2017187.55187.73185.30185.60185.27101,200
Sep 11, 2017185.85187.49185.38186.85186.52114,200
Sep 08, 2017184.85186.24183.87184.71184.38131,700
Sep 07, 2017185.50186.56184.40185.43185.10129,600
Sep 06, 2017186.32186.70183.67185.80185.47203,100
Sep 05, 2017186.40187.13184.61185.14184.81273,600
Sep 01, 2017186.15187.30185.36186.47186.14131,500
Aug 31, 2017182.85186.62181.58186.16185.83304,600
Aug 30, 2017178.84182.50177.45182.27181.94211,400
Aug 29, 2017174.30179.58171.91178.33178.01297,600
Aug 28, 2017178.29178.30166.40174.26173.95766,400
Aug 25, 2017177.93179.72176.80178.26177.9471,100
Aug 24, 2017177.63178.09176.24177.51177.1987,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...