Analog Devices Inc $49.99

down -0.30


19/9/2014 04:00 PM  |  NASDAQ : ADI  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADI historical data

Date Open High Low Close Volume
9/18/201449.7950.3749.5750.291,594,635
9/17/201449.0050.0249.0049.631,814,257
9/16/201448.6549.3348.6449.202,001,364
9/15/201449.2349.3548.6548.871,777,289
9/12/201449.6849.7648.9049.122,238,003
9/11/201449.3249.9149.2649.762,132,375
9/10/201449.6949.9249.4749.642,326,979
9/9/201449.9350.2549.7549.801,919,276
9/8/201450.0750.4249.8650.072,252,652
9/5/201450.4050.7850.1350.221,893,504
9/4/201450.2550.6750.2550.411,435,433
9/3/201450.3950.8050.0950.251,931,635
9/2/201451.1051.3550.4050.622,045,528
8/29/201451.6751.7050.9151.121,631,495
8/28/201450.9551.4150.7151.292,094,866
8/27/201451.6552.1149.9951.034,754,430
8/26/201452.0052.3451.7652.212,659,378
8/25/201452.7552.9551.8551.931,903,309
8/22/201452.6752.7952.3452.50900,057
8/21/201452.0352.5851.7652.541,181,579
8/20/201451.5252.2951.5252.171,357,372
8/19/201451.4551.9251.2951.721,105,695
8/18/201451.2251.5151.0851.341,016,621
8/15/201451.1951.6250.7551.181,930,666
8/14/201450.4250.9050.4050.741,566,930
8/13/201450.1650.6650.0850.531,754,015
8/12/201449.7550.2249.6450.181,192,671
8/11/201449.8150.3049.5749.931,137,766
8/8/201449.0649.6248.8149.542,025,966
8/7/201450.1850.3048.8648.932,243,309
8/6/201449.5850.1949.3650.052,074,279
8/5/201449.6149.9749.2849.651,752,758
8/4/201450.0050.1149.3849.691,851,736
8/1/201449.6150.1849.4750.011,698,884
7/31/201450.4050.8349.6249.631,888,828
7/30/201450.8251.1350.5750.861,887,159
7/29/201450.5051.1850.4650.521,508,470
7/28/201450.1650.7249.6650.552,407,948
7/25/201451.0151.0550.0050.163,059,816
7/24/201451.3651.6450.8151.302,517,527
7/23/201453.4053.4051.2151.283,931,080
7/22/201453.6053.8753.5653.751,165,819
7/21/201453.3553.7553.1153.46977,917
7/18/201453.0453.6952.9453.481,173,120
7/17/201453.3953.5452.9352.941,369,749
7/16/201453.8354.0653.5153.671,787,444
7/15/201453.7754.2053.4553.731,900,157
7/14/201454.7654.9353.7653.852,179,407
7/11/201454.4654.4654.0154.29933,943
7/10/201454.1154.6753.8354.40982,637
7/9/201454.4854.8754.3654.741,200,304
7/8/201454.6854.9154.2554.451,645,687
7/7/201454.5954.9354.5054.661,197,861
7/3/201454.4254.8454.2654.83711,156
7/2/201454.3954.7254.1854.411,740,445
7/1/201453.7754.6653.7354.522,201,360
6/30/201453.6554.1453.4954.072,168,554
6/27/201453.8253.8853.2853.501,485,453
6/26/201453.6653.7653.0753.551,481,719
6/25/201453.8254.0553.4553.751,757,935
6/24/201454.5254.6953.7853.871,113,944
6/23/201454.7754.9654.4554.52893,988
6/20/201455.0055.0054.4854.693,092,417
6/19/201455.2755.2754.4854.931,853,500
6/18/201455.6455.7054.8055.131,751,819
6/17/201455.3355.9255.3055.701,251,852
6/16/201455.4955.8255.1655.501,882,692
6/13/201455.5455.9855.2955.621,649,748
6/12/201455.6255.9055.2755.441,534,222
6/11/201455.1456.0255.1455.632,147,230
6/10/201455.1956.0455.1455.792,720,878
6/9/201454.2856.1854.2855.316,815,596
6/6/201452.8653.2852.6052.691,201,181
6/5/201452.3152.6752.0452.571,353,129
6/4/201452.2152.6252.2152.491,079,624
6/3/201452.2552.6252.1552.471,145,694
6/2/201452.4152.5651.9252.371,401,548
5/30/201452.4452.5252.1852.381,265,073
5/29/201452.6552.7252.2052.261,683,403
5/28/201452.5852.5952.0952.451,659,662
5/27/201452.5653.1352.3653.021,920,866
5/23/201451.8952.4651.6152.391,578,594
5/22/201451.3552.0351.3551.742,021,318
5/21/201452.7452.7550.8851.334,534,687
5/20/201452.0752.2351.6951.984,420,974
5/19/201451.6052.1951.5651.981,700,865
5/16/201450.9951.6650.7251.603,128,190
5/15/201450.9251.2250.4150.782,559,114
5/14/201451.2851.3751.0251.061,816,181
5/13/201452.3752.4651.3451.472,074,522
5/12/201451.8152.3551.4452.231,496,042
5/9/201451.2951.4050.8351.251,039,197
5/8/201450.7251.9250.5151.311,966,971
5/7/201450.7250.9350.0850.801,788,165
5/6/201451.2551.3150.7450.741,731,568
5/5/201450.9951.5050.8751.18674,070
5/2/201450.9451.8350.7951.412,033,216
5/1/201451.3851.5350.7750.821,529,080
4/30/201450.9851.3550.5651.291,768,066
4/29/201450.6751.4250.6751.191,350,584
Trading Center