ANALOG DEVICES $46.56

down -0.31


21/5/2013 04:21 PM  |  NASDAQ : ADI  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

ADI historical data

Date Open High Low Close Volume
5/21/2013 46.68 46.88 46.11 46.56 24910
5/20/2013 46.82 47.20 46.74 46.87 17203
5/17/2013 46.84 47.02 46.52 47.02 18161
5/16/2013 46.69 47.06 46.47 46.50 17452
5/15/2013 46.29 46.73 46.20 46.69 14436
5/14/2013 46.22 46.53 46.19 46.34 18446
5/13/2013 46.53 46.66 46.15 46.25 13738
5/10/2013 46.56 46.83 46.36 46.79 16710
5/9/2013 45.95 46.61 45.95 46.38 22405
5/8/2013 45.81 46.13 45.50 46.08 14410
5/7/2013 45.81 45.91 45.55 45.78 16584
5/6/2013 45.28 45.96 45.02 45.82 32112
5/3/2013 44.71 45.11 44.50 45.00 23953
5/2/2013 43.96 44.45 43.58 44.21 28837
5/1/2013 44.12 44.35 43.76 43.88 18762
4/30/2013 43.56 44.04 43.36 43.99 25725
4/29/2013 43.60 43.77 43.39 43.66 15481
4/26/2013 43.51 43.70 43.21 43.30 20812
4/25/2013 43.97 43.97 43.57 43.65 60253
4/24/2013 43.66 43.81 43.44 43.46 29269
4/23/2013 42.98 43.63 42.85 43.43 23714
4/22/2013 42.62 42.92 41.88 42.66 22537
4/19/2013 42.20 42.69 41.81 42.36 27463
4/18/2013 43.35 43.35 42.16 42.34 28030
4/17/2013 43.57 43.86 42.24 42.85 47370
4/16/2013 44.09 44.78 43.90 44.74 23821
4/15/2013 44.41 44.70 43.84 43.84 27810
4/12/2013 44.71 44.83 44.08 44.59 23119
4/11/2013 45.14 45.40 44.74 44.90 24593
4/10/2013 44.28 45.12 44.04 45.10 23862
4/9/2013 44.03 44.27 43.53 44.07 25749
4/8/2013 43.64 44.00 43.35 44.00 23019
4/5/2013 43.01 43.68 42.45 43.61 33814
4/4/2013 44.13 44.19 43.62 43.74 35139
4/3/2013 45.09 45.19 43.89 44.06 24311
4/2/2013 45.72 45.74 44.94 45.20 21771
4/1/2013 46.28 46.36 45.31 45.41 25426
3/28/2013 45.63 46.53 45.61 46.49 20959
3/27/2013 45.30 45.87 45.02 45.75 14712
3/26/2013 44.90 45.78 44.77 45.75 16234
3/25/2013 45.04 45.06 44.37 44.64 19001
3/22/2013 44.82 45.16 44.70 44.90 20716
3/21/2013 45.22 45.40 44.52 44.55 16454
3/20/2013 45.29 45.75 45.13 45.66 18113
3/19/2013 44.98 45.16 44.33 44.91 17781
3/18/2013 45.25 45.35 44.73 44.85 23269
3/15/2013 46.33 46.53 45.39 45.53 46953
3/14/2013 46.65 46.99 46.47 46.51 19026
3/13/2013 46.41 46.63 46.21 46.48 18643
3/12/2013 46.40 46.64 46.15 46.48 19674
3/11/2013 45.96 46.45 45.79 46.44 17317
3/8/2013 45.96 46.27 45.53 46.05 16632
3/7/2013 46.25 46.26 45.59 45.71 19752
3/6/2013 45.83 46.19 45.80 46.12 19086
3/5/2013 45.50 45.93 45.50 45.77 14251
3/4/2013 45.29 45.35 44.89 45.30 19717
3/1/2013 45.00 45.44 44.41 45.23 23928
2/28/2013 45.28 45.82 43.68 45.22 26272
2/27/2013 44.58 45.62 44.31 45.38 20950
2/26/2013 45.08 45.31 44.65 45.00 43839
2/25/2013 46.11 46.27 44.75 44.77 26267
2/22/2013 45.19 45.89 45.19 45.52 23201
2/21/2013 45.70 45.77 44.84 45.12 29231
2/20/2013 46.90 47.27 45.76 45.79 34729
2/19/2013 46.40 47.04 46.20 47.01 27344
2/15/2013 46.39 46.63 45.86 46.18 31874
2/14/2013 46.02 46.70 45.98 46.54 19914
2/13/2013 46.29 46.63 46.06 46.26 23761
2/12/2013 46.15 46.35 45.96 46.27 23136
2/11/2013 45.99 46.14 45.77 46.08 23830
2/8/2013 44.72 45.90 44.45 45.70 29629
2/7/2013 44.62 44.67 44.06 44.39 18176
2/6/2013 44.36 44.92 44.35 44.74 19627
2/5/2013 44.32 44.86 44.14 44.68 20577
2/4/2013 44.57 44.82 44.05 44.05 23242
2/1/2013 44.06 44.74 44.00 44.67 26846
1/31/2013 44.25 44.25 43.53 43.64 26493
1/30/2013 44.02 44.33 43.87 44.17 18948
1/29/2013 43.99 44.31 43.60 44.15 17812
1/28/2013 43.90 44.17 43.82 44.03 18425
1/25/2013 43.64 43.98 43.55 43.80 21424
1/24/2013 43.38 43.76 43.14 43.43 22850
1/23/2013 43.31 43.45 43.03 43.35 22653
1/22/2013 42.94 43.16 42.74 43.15 18529
1/18/2013 42.85 43.09 42.63 43.06 19167
1/17/2013 42.25 43.19 42.21 43.06 25678
1/16/2013 41.92 42.30 41.71 42.08 26207
1/15/2013 42.01 42.29 41.82 42.02 22726
1/14/2013 42.81 42.96 42.09 42.24 27684
1/11/2013 42.40 42.60 42.17 42.26 19527
1/10/2013 42.25 42.63 42.19 42.61 22758
1/9/2013 42.19 42.41 41.81 42.10 31175
1/8/2013 42.61 42.75 42.14 42.21 17978
1/7/2013 42.01 42.81 42.00 42.65 23770
1/4/2013 43.23 43.29 42.43 42.52 35028
1/3/2013 43.60 43.71 42.64 43.29 29530
1/2/2013 42.80 44.01 42.80 44.00 37611
12/31/2012 41.47 42.09 41.19 42.06 23661
12/28/2012 41.64 41.99 41.44 41.47 14397
12/27/2012 41.87 42.02 41.41 41.89 21347
Marketplace
Trading Center