Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Littelfuse Inc (NQ: LFUS )

261.72 -1.49 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 14.82 15.30 14.70 15.23 230,816 +0.42(+2.81%)
May 28, 2009 14.76 14.97 14.50 14.82 148,286 +0.05(+0.35%)
May 27, 2009 14.81 14.94 14.65 14.77 222,130 -0.19(-1.28%)
May 26, 2009 14.59 15.26 14.47 14.96 180,058 +0.18(+1.23%)
May 22, 2009 14.08 14.93 14.08 14.77 336,018 +0.76(+5.39%)
May 21, 2009 13.87 14.10 13.49 14.02 231,663 -0.10(-0.74%)
May 20, 2009 13.92 14.29 13.57 14.12 167,484 +0.34(+2.46%)
May 19, 2009 13.62 13.97 13.51 13.78 136,466 +0.10(+0.70%)
May 18, 2009 12.90 13.73 12.74 13.69 235,062 +0.92(+7.21%)
May 15, 2009 13.01 13.19 12.64 12.77 135,075 -0.20(-1.54%)
May 14, 2009 12.87 13.13 12.61 12.97 354,919 +0.02(+0.13%)
May 13, 2009 13.27 13.51 12.67 12.95 199,525 -0.53(-3.93%)
May 12, 2009 13.62 14.09 13.13 13.48 100,704 -0.12(-0.89%)
May 11, 2009 13.91 14.05 13.55 13.60 158,445 -0.67(-4.69%)
May 08, 2009 14.02 14.41 13.84 14.27 90,131 +0.43(+3.07%)
May 07, 2009 14.87 14.88 13.68 13.84 123,620 -0.74(-5.06%)
May 06, 2009 14.95 15.48 14.19 14.58 202,914 -0.16(-1.06%)
May 05, 2009 15.80 15.81 14.61 14.74 391,814 -1.09(-6.91%)
May 04, 2009 16.10 16.23 14.83 15.83 453,699 +0.97(+6.55%)
May 01, 2009 14.24 15.10 13.93 14.86 386,792 +0.63(+4.39%)
Apr 30, 2009 12.54 14.64 12.00 14.24 623,629 +1.75(+13.98%)
Apr 29, 2009 12.02 12.53 12.00 12.49 206,162 +0.56(+4.66%)
Apr 28, 2009 11.86 12.34 11.85 11.93 288,833 -0.01(-0.07%)
Apr 27, 2009 11.85 12.13 11.78 11.94 211,054 -0.11(-0.94%)
Apr 24, 2009 11.97 12.27 11.82 12.06 290,988 +0.18(+1.54%)
Apr 23, 2009 12.19 12.26 11.50 11.87 225,461 -0.35(-2.84%)
Apr 22, 2009 12.07 12.79 11.96 12.22 252,605 -0.09(-0.71%)
Apr 21, 2009 11.48 12.44 11.48 12.31 257,192 +0.81(+7.02%)
Apr 20, 2009 11.99 12.39 11.46 11.50 184,073 -0.71(-5.83%)
Apr 17, 2009 12.19 12.49 12.12 12.21 329,067 +0.07(+0.57%)
Apr 16, 2009 11.21 12.36 11.20 12.14 254,458 +1.01(+9.05%)
Apr 15, 2009 10.93 11.25 10.83 11.13 164,122 +0.10(+0.87%)
Apr 14, 2009 11.14 11.14 10.55 11.04 202,493 -0.27(-2.38%)
Apr 13, 2009 11.42 11.66 10.90 11.31 175,371 -0.29(-2.47%)
Apr 09, 2009 10.97 11.64 10.87 11.60 288,815 +0.85(+7.92%)
Apr 08, 2009 10.53 10.77 10.35 10.74 108,591 +0.27(+2.57%)
Apr 07, 2009 10.62 10.87 10.45 10.47 217,941 -0.43(-3.98%)
Apr 06, 2009 10.95 11.25 10.70 10.91 274,025 -0.16(-1.41%)
Apr 03, 2009 10.83 11.16 10.61 11.07 197,420 +0.30(+2.74%)
Apr 02, 2009 10.48 11.28 9.789 10.77 513,714 +0.54(+5.26%)
Apr 01, 2009 9.432 10.33 9.432 10.23 304,720 +0.69(+7.19%)
Mar 31, 2009 9.398 9.988 9.137 9.545 298,685 +0.31(+3.39%)
Mar 30, 2009 9.076 9.448 8.946 9.233 419,647 +0.15(+1.63%)
Mar 26, 2009 9.033 9.102 8.824 9.085 249,966 +0.17(+1.85%)
Mar 25, 2009 9.163 9.198 8.586 8.920 262,645 +0.14(+1.58%)
Mar 24, 2009 8.720 9.007 8.686 8.781 187,846 -0.06(-0.69%)
Mar 23, 2009 8.642 8.920 8.616 8.842 178,587 +0.29(+3.35%)
Mar 20, 2009 8.816 8.929 8.442 8.555 286,266 -0.17(-1.89%)
Mar 19, 2009 8.911 8.972 8.607 8.720 160,236 -0.10(-1.08%)
Mar 18, 2009 8.920 9.207 8.642 8.816 214,270 -0.12(-1.36%)
Mar 17, 2009 8.468 8.937 8.399 8.937 245,939 +0.29(+3.31%)
Mar 16, 2009 8.642 8.859 8.503 8.651 125,618 +0.10(+1.22%)
Mar 13, 2009 8.564 8.686 8.338 8.547 256,760 +0.02(+0.20%)
Mar 12, 2009 8.086 8.677 7.947 8.529 186,964 +0.43(+5.25%)
Mar 11, 2009 8.164 8.527 8.104 8.104 156,498 -0.04(-0.53%)
Mar 10, 2009 7.895 8.312 7.826 8.147 330,389 +0.44(+5.75%)
Mar 09, 2009 8.199 8.305 7.661 7.704 196,804 -0.58(-7.02%)
Mar 06, 2009 8.425 8.798 8.225 8.286 232,861 -0.07(-0.83%)
Mar 05, 2009 8.668 8.868 7.817 8.355 414,481 -0.56(-6.24%)
Mar 04, 2009 8.729 9.042 8.686 8.911 371,973 +0.12(+1.38%)
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.