Skip to main content

Littelfuse Inc (NQ: LFUS )

260.05 +1.97 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 31.87 33.35 31.60 32.43 241,192 +0.44(+1.38%)
Aug 30, 2010 33.25 33.66 31.95 31.99 174,656 -1.34(-4.01%)
Aug 27, 2010 31.95 33.38 31.55 33.33 148,514 +1.82(+5.76%)
Aug 26, 2010 31.29 32.15 31.29 31.51 128,566 +0.26(+0.83%)
Aug 25, 2010 30.92 31.36 30.73 31.25 204,902 +0.12(+0.39%)
Aug 24, 2010 30.71 31.77 30.36 31.13 136,992 -0.04(-0.14%)
Aug 23, 2010 32.14 32.61 31.17 31.17 151,863 -0.91(-2.84%)
Aug 20, 2010 32.12 32.21 31.58 32.08 92,900 -0.22(-0.67%)
Aug 19, 2010 32.87 33.40 32.28 32.30 159,040 -0.81(-2.44%)
Aug 18, 2010 33.12 33.47 32.68 33.11 138,208 -0.19(-0.57%)
Aug 17, 2010 33.09 33.97 32.73 33.30 115,617 +0.69(+2.13%)
Aug 16, 2010 32.05 33.21 31.68 32.61 146,302 +0.28(+0.86%)
Aug 13, 2010 33.23 33.95 32.28 32.33 134,466 -1.13(-3.37%)
Aug 12, 2010 32.41 33.59 32.03 33.46 139,807 +0.36(+1.08%)
Aug 11, 2010 33.99 34.85 33.06 33.10 272,786 -1.76(-5.06%)
Aug 10, 2010 34.66 35.42 34.66 34.86 190,524 -0.15(-0.42%)
Aug 09, 2010 34.73 35.27 34.59 35.01 149,796 +0.34(+0.98%)
Aug 06, 2010 34.06 34.72 33.44 34.67 147,879 +0.16(+0.45%)
Aug 05, 2010 31.60 35.05 31.60 34.52 417,999 +2.93(+9.27%)
Aug 04, 2010 31.05 31.59 30.33 31.59 191,053 +0.63(+2.05%)
Aug 03, 2010 31.20 31.75 30.85 30.96 88,206 -0.45(-1.44%)
Aug 02, 2010 31.57 32.09 30.69 31.41 99,883 +0.48(+1.54%)
Jul 30, 2010 30.16 31.41 30.09 30.93 79,071 +0.24(+0.79%)
Jul 29, 2010 31.31 31.31 30.09 30.69 48,146 -0.25(-0.81%)
Jul 28, 2010 32.02 32.46 30.73 30.94 146,758 -1.27(-3.94%)
Jul 27, 2010 32.14 32.79 31.67 32.21 137,791 +0.10(+0.30%)
Jul 26, 2010 31.62 32.14 30.96 32.11 119,336 +0.69(+2.18%)
Jul 23, 2010 29.73 31.44 29.73 31.42 194,313 +1.42(+4.75%)
Jul 22, 2010 28.65 30.10 28.39 30.00 142,472 +1.87(+6.64%)
Jul 21, 2010 29.04 29.20 28.11 28.13 121,631 -0.66(-2.29%)
Jul 20, 2010 27.73 28.91 27.58 28.79 81,299 +0.62(+2.19%)
Jul 19, 2010 28.18 28.20 27.33 28.18 105,360 +0.18(+0.65%)
Jul 16, 2010 29.03 29.03 27.72 27.99 163,809 -1.34(-4.56%)
Jul 15, 2010 29.84 29.97 28.81 29.33 109,549 -0.48(-1.60%)
Jul 14, 2010 29.56 29.92 29.34 29.81 91,743 +0.07(+0.23%)
Jul 13, 2010 28.55 29.90 28.35 29.74 125,141 +1.63(+5.81%)
Jul 12, 2010 28.71 29.56 27.97 28.11 81,921 -0.69(-2.38%)
Jul 09, 2010 28.17 28.84 28.17 28.79 66,754 +0.50(+1.75%)
Jul 08, 2010 28.38 28.59 27.83 28.30 98,563 +0.20(+0.71%)
Jul 07, 2010 27.10 28.18 27.10 28.10 105,423 +1.19(+4.42%)
Jul 06, 2010 27.65 27.88 26.70 26.91 145,681 -0.30(-1.09%)
Jul 02, 2010 27.56 27.59 26.80 27.20 103,550 -0.10(-0.38%)
Jul 01, 2010 27.38 27.72 26.53 27.31 187,634 -0.15(-0.54%)
Jun 30, 2010 27.15 27.65 27.15 27.45 164,554 +0.39(+1.44%)
Jun 29, 2010 27.53 27.72 26.81 27.06 245,980 -1.40(-4.91%)
Jun 25, 2010 29.11 29.26 28.38 28.46 1,101,349 -0.50(-1.74%)
Jun 24, 2010 29.53 29.65 28.86 28.97 108,979 -0.84(-2.83%)
Jun 23, 2010 30.23 30.23 29.08 29.81 161,596 -0.51(-1.69%)
Jun 22, 2010 31.22 31.61 30.26 30.32 114,194 -0.74(-2.38%)
Jun 21, 2010 31.78 31.95 30.84 31.06 107,112 -0.29(-0.91%)
Jun 18, 2010 31.09 31.55 31.02 31.35 173,115 +0.47(+1.52%)
Jun 17, 2010 31.02 31.40 30.05 30.88 124,194 +0.03(+0.11%)
Jun 16, 2010 30.60 31.33 30.50 30.84 140,538 -0.04(-0.14%)
Jun 15, 2010 29.71 31.05 29.33 30.89 168,044 +1.48(+5.02%)
Jun 14, 2010 29.21 29.89 28.82 29.41 131,692 +0.59(+2.05%)
Jun 11, 2010 29.76 30.66 28.60 28.82 478,807 +1.41(+5.13%)
Jun 10, 2010 27.68 27.70 27.05 27.41 274,788 +0.17(+0.61%)
Jun 09, 2010 27.78 28.29 27.15 27.25 470,094 -0.20(-0.73%)
Jun 08, 2010 28.63 28.78 27.43 27.45 329,882 -1.13(-3.95%)
Jun 07, 2010 29.32 29.80 28.50 28.58 167,194 -0.68(-2.32%)
Jun 04, 2010 30.62 30.94 29.17 29.25 230,646 -2.24(-7.12%)
Jun 03, 2010 31.49 31.89 31.26 31.49 354,347 -0.06(-0.19%)
Jun 02, 2010 31.47 31.82 31.18 31.55 328,179 +0.41(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.